Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.39	33.45	33.02	33.17	683,739	-0.24(-0.72%)
Mar 30, 2006	33.54	33.71	33.36	33.41	469,924	-0.26(-0.76%)
Mar 29, 2006	33.37	33.71	33.29	33.66	812,262	+0.15(+0.46%)
Mar 28, 2006	33.63	33.63	33.21	33.51	1,212,712	+0.00(+0.00%)
Mar 27, 2006	33.19	33.67	32.99	33.51	1,416,686	+0.59(+1.79%)
Mar 24, 2006	32.78	32.98	32.72	32.92	549,475	+0.10(+0.31%)
Mar 23, 2006	32.72	32.97	32.71	32.82	1,236,847	+0.01(+0.03%)
Mar 22, 2006	32.50	32.95	32.46	32.81	1,148,977	+0.26(+0.81%)
Mar 21, 2006	32.96	33.00	32.52	32.55	606,531	-0.43(-1.29%)
Mar 20, 2006	32.68	33.11	32.62	32.97	1,447,615	+0.26(+0.81%)
Mar 17, 2006	32.23	32.72	32.17	32.71	1,132,692	+0.48(+1.48%)
Mar 16, 2006	32.52	32.54	32.20	32.23	785,433	-0.34(-1.05%)
Mar 15, 2006	32.43	32.65	32.32	32.57	600,791	+0.17(+0.53%)
Mar 14, 2006	32.25	32.52	32.06	32.40	812,145	+0.09(+0.26%)
Mar 13, 2006	32.66	32.69	32.32	32.32	839,092	-0.11(-0.34%)
Mar 10, 2006	32.55	32.69	32.38	32.43	867,093	-0.01(-0.03%)
Mar 09, 2006	33.23	33.28	32.43	32.43	967,850	-0.84(-2.54%)
Mar 08, 2006	32.90	33.30	32.72	33.28	1,626,986	+0.18(+0.54%)
Mar 07, 2006	33.27	33.71	32.96	33.10	1,352,365	-0.26(-0.79%)
Mar 06, 2006	33.49	33.59	33.08	33.36	647,303	-0.16(-0.48%)
Mar 03, 2006	33.73	33.87	33.36	33.53	353,117	-0.41(-1.21%)
Mar 02, 2006	33.53	34.02	33.38	33.94	1,228,528	+0.10(+0.30%)
Mar 01, 2006	33.45	33.83	33.24	33.83	1,143,822	+0.35(+1.05%)
Feb 28, 2006	34.14	34.12	33.39	33.48	1,208,846	-0.66(-1.93%)
Feb 27, 2006	34.24	34.26	33.88	34.14	569,158	+0.02(+0.05%)
Feb 24, 2006	33.84	34.17	33.77	34.12	1,004,989	+0.30(+0.88%)
Feb 23, 2006	33.62	33.88	33.29	33.83	873,537	+0.20(+0.58%)
Feb 22, 2006	33.60	33.78	33.36	33.63	899,429	+0.18(+0.54%)
Feb 21, 2006	33.79	33.79	33.19	33.45	702,016	-0.22(-0.66%)
Feb 17, 2006	34.17	34.18	33.30	33.67	740,093	-0.55(-1.60%)
Feb 16, 2006	33.89	34.23	33.65	34.22	1,209,549	+0.52(+1.55%)
Feb 15, 2006	33.48	33.87	33.28	33.70	712,326	+0.28(+0.84%)
Feb 14, 2006	32.79	33.50	32.49	33.42	1,009,558	+0.63(+1.93%)
Feb 13, 2006	32.99	33.04	32.53	32.78	1,041,308	-0.17(-0.52%)
Feb 10, 2006	32.73	33.13	32.61	32.96	1,156,827	+0.09(+0.26%)
Feb 09, 2006	32.47	33.25	32.26	32.87	1,227,357	+0.43(+1.32%)
Feb 08, 2006	32.14	32.61	32.14	32.44	1,059,351	+0.31(+0.96%)
Feb 07, 2006	32.43	32.44	31.98	32.14	1,049,392	-0.23(-0.71%)
Feb 06, 2006	32.82	32.87	32.32	32.37	1,439,649	+0.22(+0.69%)
Feb 03, 2006	31.84	32.52	31.71	32.14	1,427,816	+0.09(+0.29%)
Feb 02, 2006	31.70	32.05	31.70	32.05	1,953,156	+0.14(+0.43%)
Feb 01, 2006	32.01	32.01	31.41	31.91	1,682,285	-0.17(-0.53%)
Jan 31, 2006	32.26	32.30	31.62	32.08	2,292,332	-0.04(-0.13%)
Jan 30, 2006	31.11	32.63	31.09	32.13	2,042,197	+1.27(+4.12%)
Jan 27, 2006	30.94	31.40	30.56	30.86	2,403,750	+0.09(+0.31%)
Jan 26, 2006	32.01	32.32	29.02	30.76	8,135,283	-4.61(-13.03%)
Jan 25, 2006	34.60	35.63	34.30	35.37	1,170,066	+0.96(+2.78%)
Jan 24, 2006	34.35	34.89	34.23	34.41	471,799	+0.10(+0.30%)
Jan 23, 2006	34.20	34.71	34.15	34.31	568,455	+0.11(+0.32%)
Jan 20, 2006	34.83	34.96	34.20	34.20	495,113	-0.64(-1.84%)
Jan 19, 2006	34.72	34.91	34.58	34.84	476,016	+0.19(+0.54%)
Jan 18, 2006	34.48	34.72	34.16	34.65	602,782	-0.03(-0.10%)
Jan 17, 2006	34.90	34.98	34.41	34.69	518,545	-0.19(-0.54%)
Jan 13, 2006	35.35	35.53	34.76	34.88	891,696	-0.51(-1.45%)
Jan 12, 2006	36.02	36.02	35.33	35.39	536,353	-0.72(-1.99%)
Jan 11, 2006	36.15	36.57	35.94	36.10	933,053	+0.07(+0.19%)
Jan 10, 2006	34.61	36.19	34.48	36.04	1,550,598	+1.33(+3.84%)
Jan 09, 2006	35.11	35.22	34.56	34.70	1,021,977	-0.26(-0.76%)
Jan 06, 2006	34.91	35.34	34.59	34.97	692,878	+0.36(+1.04%)
Jan 05, 2006	34.65	34.65	34.24	34.61	655,855	-0.19(-0.54%)
Jan 04, 2006	34.84	34.84	34.65	34.80	395,997	-0.04(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.