Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	35.50	35.56	35.04	35.34	1,707,429	-0.09(-0.25%)
Mar 30, 2006	35.38	35.60	35.29	35.42	1,141,376	-0.03(-0.08%)
Mar 29, 2006	35.57	35.59	34.99	35.45	2,136,757	-0.05(-0.13%)
Mar 28, 2006	35.57	36.08	35.46	35.50	1,476,495	-0.22(-0.60%)
Mar 27, 2006	35.87	35.87	35.40	35.71	1,306,916	-0.08(-0.23%)
Mar 24, 2006	35.73	35.87	35.45	35.79	806,924	+0.13(+0.36%)
Mar 23, 2006	35.90	35.90	35.38	35.67	953,540	-0.22(-0.60%)
Mar 22, 2006	35.87	36.00	35.54	35.88	837,950	-0.02(-0.06%)
Mar 21, 2006	36.01	36.22	35.81	35.90	1,165,466	-0.01(-0.04%)
Mar 20, 2006	36.14	36.14	35.69	35.92	815,318	-0.09(-0.24%)
Mar 17, 2006	36.06	36.09	35.81	36.00	1,614,574	+0.23(+0.64%)
Mar 16, 2006	36.08	36.20	35.74	35.77	1,084,620	-0.18(-0.51%)
Mar 15, 2006	36.14	36.24	35.69	35.96	833,896	-0.26(-0.71%)
Mar 14, 2006	35.77	36.34	35.43	36.21	1,373,312	+0.37(+1.03%)
Mar 13, 2006	35.76	36.24	35.67	35.84	585,081	+0.05(+0.15%)
Mar 10, 2006	35.44	36.31	35.40	35.79	1,532,527	+0.41(+1.16%)
Mar 09, 2006	35.67	35.92	35.36	35.38	1,178,573	-0.21(-0.59%)
Mar 08, 2006	35.76	35.85	35.29	35.59	1,127,707	-0.17(-0.47%)
Mar 07, 2006	35.41	35.82	35.37	35.75	1,407,115	+0.22(+0.61%)
Mar 06, 2006	35.64	35.83	35.37	35.54	757,653	-0.16(-0.45%)
Mar 03, 2006	35.75	36.04	35.59	35.70	1,643,295	-0.17(-0.49%)
Mar 02, 2006	35.69	35.96	35.25	35.87	1,309,687	+0.01(+0.04%)
Mar 01, 2006	35.55	35.86	35.42	35.86	1,374,626	+0.38(+1.06%)
Feb 28, 2006	35.84	35.79	35.29	35.48	1,896,569	-0.36(-1.00%)
Feb 27, 2006	35.95	36.06	35.67	35.84	937,050	+0.09(+0.26%)
Feb 24, 2006	36.11	36.11	35.71	35.75	1,165,769	-0.21(-0.58%)
Feb 23, 2006	36.05	36.35	35.86	35.96	1,071,395	-0.26(-0.72%)
Feb 22, 2006	35.10	36.41	35.07	36.22	1,986,675	+1.25(+3.56%)
Feb 21, 2006	35.17	35.27	34.86	34.97	1,829,143	-0.22(-0.63%)
Feb 17, 2006	35.54	35.61	35.17	35.19	1,610,064	-0.31(-0.87%)
Feb 16, 2006	35.17	35.51	35.05	35.50	1,464,630	+0.38(+1.07%)
Feb 15, 2006	35.19	35.42	34.81	35.13	2,407,413	-0.18(-0.51%)
Feb 14, 2006	35.26	35.67	35.03	35.31	1,774,399	+0.05(+0.13%)
Feb 13, 2006	35.48	35.56	35.03	35.26	1,230,567	-0.36(-1.02%)
Feb 10, 2006	35.26	35.66	35.11	35.63	1,635,171	+0.35(+0.99%)
Feb 09, 2006	35.57	35.83	35.28	35.28	1,790,084	-0.13(-0.38%)
Feb 08, 2006	34.78	35.46	34.74	35.41	2,343,981	+0.58(+1.66%)
Feb 07, 2006	35.01	35.22	34.78	34.83	1,906,575	-0.22(-0.63%)
Feb 06, 2006	34.82	35.19	34.73	35.05	1,344,224	+0.22(+0.62%)
Feb 03, 2006	34.47	35.08	34.40	34.84	1,219,757	+0.18(+0.52%)
Feb 02, 2006	34.87	35.00	34.56	34.66	1,511,319	-0.31(-0.89%)
Feb 01, 2006	34.93	35.09	34.82	34.97	1,886,632	-0.17(-0.50%)
Jan 31, 2006	35.19	35.53	35.07	35.14	2,191,249	-0.07(-0.19%)
Jan 30, 2006	35.05	35.61	34.93	35.21	1,932,005	+0.26(+0.73%)
Jan 27, 2006	34.98	35.38	34.92	34.95	1,787,466	+0.03(+0.08%)
Jan 26, 2006	33.87	35.00	33.96	34.93	3,140,392	+1.06(+3.12%)
Jan 25, 2006	33.73	34.05	33.54	33.87	1,830,134	+0.44(+1.33%)
Jan 24, 2006	33.53	33.73	33.30	33.42	1,770,295	+0.12(+0.36%)
Jan 23, 2006	33.20	33.57	33.10	33.30	1,526,679	+0.04(+0.12%)
Jan 20, 2006	33.51	33.53	33.06	33.26	4,086,545	-0.12(-0.36%)
Jan 19, 2006	34.33	34.55	33.35	33.38	4,560,961	-1.03(-2.99%)
Jan 18, 2006	34.42	35.06	34.16	34.41	3,815,624	-0.95(-2.68%)
Jan 17, 2006	35.13	35.38	34.94	35.36	1,676,197	+0.06(+0.17%)
Jan 13, 2006	35.32	35.60	35.09	35.30	940,818	+0.15(+0.42%)
Jan 12, 2006	35.35	35.45	35.11	35.15	1,851,960	-0.32(-0.91%)
Jan 11, 2006	35.38	35.54	35.17	35.48	2,256,506	+0.25(+0.71%)
Jan 10, 2006	35.38	35.47	34.98	35.23	1,758,299	-0.24(-0.68%)
Jan 09, 2006	35.51	35.70	35.40	35.47	1,971,743	-0.17(-0.47%)
Jan 06, 2006	35.21	35.76	35.07	35.64	1,340,507	+0.43(+1.22%)
Jan 05, 2006	35.23	35.26	35.01	35.21	1,312,985	+0.05(+0.13%)
Jan 04, 2006	35.16	35.52	34.85	35.16	1,415,967	-0.05(-0.13%)

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.