Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.11	38.28	38.01	38.02	3,067,867	-0.04(-0.11%)
Mar 30, 2006	38.33	38.67	37.88	38.07	3,506,792	-0.32(-0.84%)
Mar 29, 2006	38.15	38.63	38.09	38.39	2,810,466	+0.29(+0.76%)
Mar 28, 2006	38.58	38.82	37.98	38.10	4,295,935	-0.35(-0.91%)
Mar 27, 2006	38.28	38.58	38.15	38.45	3,111,076	+0.09(+0.24%)
Mar 24, 2006	38.67	38.88	38.13	38.36	3,665,327	-0.25(-0.64%)
Mar 23, 2006	38.74	38.76	38.33	38.61	3,029,121	-0.12(-0.31%)
Mar 22, 2006	38.75	38.84	38.34	38.73	4,433,433	-0.17(-0.43%)
Mar 21, 2006	39.29	39.39	38.68	38.89	4,714,192	-0.42(-1.07%)
Mar 20, 2006	39.25	39.53	39.05	39.31	4,973,610	+0.08(+0.21%)
Mar 17, 2006	38.61	39.37	38.50	39.23	6,352,595	+0.62(+1.60%)
Mar 16, 2006	38.66	38.75	38.45	38.61	3,484,214	+0.00(+0.00%)
Mar 15, 2006	38.61	38.86	38.30	38.61	4,165,934	-0.19(-0.49%)
Mar 14, 2006	37.93	38.83	37.91	38.80	5,223,130	+0.73(+1.92%)
Mar 13, 2006	37.94	38.19	37.88	38.07	3,817,201	+0.18(+0.48%)
Mar 10, 2006	37.31	37.92	37.24	37.89	3,715,912	+0.63(+1.70%)
Mar 09, 2006	37.79	37.84	37.21	37.26	2,925,012	-0.49(-1.30%)
Mar 08, 2006	37.63	37.83	37.55	37.75	3,430,632	+0.11(+0.28%)
Mar 07, 2006	37.52	37.86	37.43	37.64	4,775,059	-0.06(-0.17%)
Mar 06, 2006	37.37	37.78	37.08	37.71	8,135,674	+0.13(+0.36%)
Mar 03, 2006	37.05	37.96	36.69	37.57	6,390,138	+0.51(+1.36%)
Mar 02, 2006	35.98	37.42	35.65	37.07	9,746,489	+0.43(+1.17%)
Mar 01, 2006	36.30	36.78	36.01	36.64	5,206,630	+0.70(+1.95%)
Feb 28, 2006	36.23	36.44	35.74	35.94	3,695,402	-0.29(-0.81%)
Feb 27, 2006	35.59	36.48	35.46	36.23	3,262,602	+0.65(+1.81%)
Feb 24, 2006	35.97	35.97	35.38	35.59	1,967,306	-0.29(-0.82%)
Feb 23, 2006	36.18	36.28	35.78	35.88	2,386,154	-0.28(-0.78%)
Feb 22, 2006	35.75	36.44	35.69	36.16	2,565,698	+0.57(+1.60%)
Feb 21, 2006	35.81	36.04	35.45	35.59	2,526,306	-0.20(-0.55%)
Feb 17, 2006	36.29	36.43	35.71	35.79	2,446,850	-0.53(-1.47%)
Feb 16, 2006	36.26	36.61	36.09	36.32	3,268,704	+0.12(+0.33%)
Feb 15, 2006	35.87	36.21	35.69	36.20	3,670,401	+0.27(+0.76%)
Feb 14, 2006	35.21	36.04	35.10	35.93	4,259,782	+0.75(+2.14%)
Feb 13, 2006	34.88	35.18	34.85	35.18	2,218,846	+0.26(+0.74%)
Feb 10, 2006	34.48	35.06	34.32	34.92	3,035,471	+0.54(+1.57%)
Feb 09, 2006	34.31	34.75	34.20	34.38	2,868,255	-0.07(-0.20%)
Feb 08, 2006	34.18	34.52	34.04	34.45	2,046,193	+0.25(+0.72%)
Feb 07, 2006	34.65	34.85	34.07	34.20	3,762,280	-0.39(-1.12%)
Feb 06, 2006	34.51	34.72	34.37	34.59	1,994,807	-0.13(-0.36%)
Feb 03, 2006	34.90	35.34	34.58	34.72	3,388,344	-0.53(-1.51%)
Feb 02, 2006	34.94	35.40	34.57	35.25	3,289,852	+0.50(+1.43%)
Feb 01, 2006	34.98	35.12	34.43	34.75	3,452,829	-0.27(-0.78%)
Jan 31, 2006	34.92	35.16	34.60	35.03	2,687,720	+0.15(+0.42%)
Jan 30, 2006	35.10	35.26	34.70	34.88	2,489,628	-0.26(-0.74%)
Jan 27, 2006	35.17	35.71	35.05	35.14	2,483,812	-0.03(-0.08%)
Jan 26, 2006	35.06	35.38	34.99	35.17	3,110,534	+0.11(+0.30%)
Jan 25, 2006	34.74	35.26	34.60	35.06	3,108,817	+0.27(+0.79%)
Jan 24, 2006	34.53	35.03	34.46	34.79	3,530,782	+0.29(+0.85%)
Jan 23, 2006	34.81	35.03	34.37	34.49	5,018,339	-0.39(-1.13%)
Jan 20, 2006	35.50	35.69	34.87	34.88	7,042,412	-0.63(-1.78%)
Jan 19, 2006	35.58	35.69	35.19	35.52	3,135,905	-0.11(-0.30%)
Jan 18, 2006	35.24	35.73	35.19	35.62	3,991,310	+0.10(+0.28%)
Jan 17, 2006	35.67	35.76	35.41	35.52	3,600,922	-0.28(-0.78%)
Jan 13, 2006	35.77	35.86	35.64	35.80	2,721,944	+0.19(+0.53%)
Jan 12, 2006	35.36	35.78	35.33	35.62	3,142,645	+0.03(+0.08%)
Jan 11, 2006	35.10	35.66	35.05	35.59	3,002,950	+0.48(+1.38%)
Jan 10, 2006	34.89	35.19	34.89	35.10	2,183,273	-0.04(-0.10%)
Jan 09, 2006	35.05	35.31	34.83	35.14	4,621,083	+0.14(+0.40%)
Jan 06, 2006	35.14	35.14	34.79	35.00	3,743,008	+0.05(+0.14%)
Jan 05, 2006	35.44	35.44	34.69	34.95	5,086,862	-0.21(-0.60%)
Jan 04, 2006	34.97	35.26	34.80	35.16	3,304,877	+0.11(+0.32%)

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.