Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	37.40	37.75	37.40	37.54	1,059,500	+0.02(+0.05%)
Mar 30, 2006	37.78	37.97	37.41	37.52	1,492,000	-0.30(-0.79%)
Mar 29, 2006	38.76	38.76	37.65	37.82	1,844,800	-1.12(-2.88%)
Mar 28, 2006	37.36	38.95	36.95	38.94	4,469,500	+0.43(+1.12%)
Mar 27, 2006	38.82	39.27	38.47	38.51	1,557,000	-0.49(-1.26%)
Mar 24, 2006	39.00	39.08	38.75	39.00	917,700	-0.05(-0.13%)
Mar 23, 2006	38.87	39.39	38.87	39.05	891,100	+0.12(+0.31%)
Mar 22, 2006	38.91	39.00	38.62	38.93	852,400	-0.06(-0.15%)
Mar 21, 2006	39.00	39.22	38.81	38.99	947,900	-0.10(-0.26%)
Mar 20, 2006	39.30	39.34	38.84	39.09	1,241,700	-0.06(-0.15%)
Mar 17, 2006	39.45	39.50	38.98	39.15	1,224,200	+0.05(+0.13%)
Mar 16, 2006	38.83	39.45	38.80	39.10	1,853,500	+0.35(+0.90%)
Mar 15, 2006	38.25	38.80	37.61	38.75	2,315,800	+1.65(+4.45%)
Mar 14, 2006	36.80	37.12	36.57	37.10	1,120,300	+0.39(+1.06%)
Mar 13, 2006	36.51	37.75	36.44	36.71	1,074,400	+0.26(+0.71%)
Mar 10, 2006	36.36	36.57	36.17	36.45	1,112,200	+0.20(+0.55%)
Mar 09, 2006	36.68	36.68	36.05	36.25	1,230,400	-0.21(-0.58%)
Mar 08, 2006	36.01	36.47	35.89	36.46	2,039,700	+0.40(+1.11%)
Mar 07, 2006	36.06	36.32	35.90	36.06	1,453,200	+0.05(+0.14%)
Mar 06, 2006	36.61	36.90	35.98	36.01	1,375,100	-0.78(-2.12%)
Mar 03, 2006	36.53	37.13	36.42	36.79	1,203,600	-0.08(-0.22%)
Mar 02, 2006	37.41	37.46	36.62	36.87	1,097,100	-0.79(-2.10%)
Mar 01, 2006	37.07	37.66	36.84	37.66	687,300	+0.53(+1.43%)
Feb 28, 2006	37.35	37.43	36.72	37.13	816,500	-0.22(-0.59%)
Feb 27, 2006	37.23	37.65	37.10	37.35	770,400	+0.12(+0.32%)
Feb 24, 2006	37.33	37.46	36.83	37.23	655,400	-0.19(-0.51%)
Feb 23, 2006	37.12	37.77	36.93	37.42	823,100	+0.17(+0.46%)
Feb 22, 2006	36.93	37.39	36.80	37.25	774,800	+0.45(+1.22%)
Feb 21, 2006	37.15	37.29	36.38	36.80	898,300	-0.40(-1.08%)
Feb 17, 2006	37.59	37.70	37.08	37.20	1,014,900	-0.24(-0.64%)
Feb 16, 2006	37.25	37.50	37.12	37.44	729,500	+0.14(+0.38%)
Feb 15, 2006	36.60	37.40	36.34	37.30	1,169,600	+0.52(+1.41%)
Feb 14, 2006	36.25	36.85	35.95	36.78	2,156,300	+0.47(+1.29%)
Feb 13, 2006	36.38	36.45	36.14	36.31	872,300	-0.05(-0.14%)
Feb 10, 2006	35.96	36.42	35.85	36.36	1,921,100	+0.53(+1.48%)
Feb 09, 2006	35.78	36.33	35.65	35.83	2,044,000	+0.30(+0.84%)
Feb 08, 2006	36.15	36.18	35.18	35.53	2,649,700	-0.66(-1.82%)
Feb 07, 2006	36.26	36.68	36.12	36.19	1,050,600	-0.02(-0.06%)
Feb 06, 2006	36.41	36.55	35.95	36.21	1,686,800	-0.16(-0.44%)
Feb 03, 2006	36.85	36.94	36.30	36.37	2,441,500	-0.67(-1.81%)
Feb 02, 2006	37.08	37.40	36.91	37.04	1,630,100	-0.28(-0.75%)
Feb 01, 2006	37.35	37.43	37.05	37.32	2,177,500	-0.38(-1.01%)
Jan 31, 2006	38.05	38.20	37.47	37.70	1,648,900	-0.50(-1.31%)
Jan 30, 2006	38.30	38.82	38.01	38.20	797,000	-0.12(-0.31%)
Jan 27, 2006	38.36	38.59	38.00	38.32	1,061,900	-0.04(-0.10%)
Jan 26, 2006	38.01	38.50	38.10	38.36	1,531,900	+0.35(+0.92%)
Jan 25, 2006	38.10	38.32	37.87	38.01	1,429,000	+0.09(+0.24%)
Jan 24, 2006	38.25	38.58	37.72	37.92	2,303,600	-0.36(-0.94%)
Jan 23, 2006	39.15	39.33	38.17	38.28	1,518,900	-1.17(-2.97%)
Jan 20, 2006	39.95	41.12	39.37	39.45	2,755,900	-0.32(-0.80%)
Jan 19, 2006	39.56	39.95	39.33	39.77	630,100	+0.26(+0.66%)
Jan 18, 2006	39.29	39.88	39.09	39.51	928,300	-0.10(-0.25%)
Jan 17, 2006	39.63	39.89	39.53	39.61	1,054,600	-0.28(-0.70%)
Jan 13, 2006	40.08	40.08	39.75	39.89	1,090,300	+0.01(+0.03%)
Jan 12, 2006	40.10	40.65	39.47	39.88	1,596,300	-0.64(-1.58%)
Jan 11, 2006	41.00	41.29	40.16	40.52	1,538,900	-0.57(-1.39%)
Jan 10, 2006	39.76	41.22	39.63	41.09	3,240,500	+1.14(+2.85%)
Jan 09, 2006	38.99	40.42	38.98	39.95	2,023,900	+1.00(+2.57%)
Jan 06, 2006	38.80	39.01	38.35	38.95	1,027,400	+0.38(+0.99%)
Jan 05, 2006	38.21	38.74	38.14	38.57	1,364,600	+0.36(+0.94%)
Jan 04, 2006	38.52	38.62	37.87	38.21	1,717,200	-0.57(-1.47%)

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.