Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.49	34.72	34.06	34.12	8,329,152	-0.46(-1.34%)
Mar 30, 2006	34.49	34.98	34.33	34.58	5,713,600	-0.17(-0.48%)
Mar 29, 2006	34.60	34.75	34.09	34.75	10,238,872	-0.04(-0.11%)
Mar 28, 2006	35.29	35.60	34.55	34.79	12,357,344	-1.41(-3.90%)
Mar 27, 2006	36.32	36.38	35.92	36.20	5,171,300	-0.12(-0.32%)
Mar 24, 2006	36.06	36.55	35.98	36.32	6,939,691	+0.51(+1.41%)
Mar 23, 2006	35.96	36.01	35.54	35.81	4,409,875	-0.28(-0.77%)
Mar 22, 2006	35.63	36.21	35.53	36.09	5,926,727	+0.73(+2.06%)
Mar 21, 2006	35.60	35.69	35.33	35.36	4,615,385	-0.07(-0.19%)
Mar 20, 2006	35.66	35.77	35.39	35.43	4,875,352	+0.20(+0.58%)
Mar 17, 2006	35.49	35.51	35.13	35.22	5,563,357	-0.09(-0.24%)
Mar 16, 2006	35.30	35.40	35.03	35.31	4,094,641	+0.16(+0.46%)
Mar 15, 2006	35.35	35.42	34.83	35.15	6,540,988	-0.36(-1.01%)
Mar 14, 2006	35.21	35.61	35.08	35.51	5,747,797	+0.19(+0.54%)
Mar 13, 2006	35.50	35.57	35.22	35.32	3,899,990	-0.01(-0.02%)
Mar 10, 2006	35.45	35.54	35.11	35.32	5,711,979	+0.10(+0.30%)
Mar 09, 2006	35.33	35.72	35.08	35.22	5,456,064	-0.17(-0.49%)
Mar 08, 2006	34.86	35.48	34.84	35.39	6,889,772	+0.46(+1.32%)
Mar 07, 2006	34.85	35.16	34.80	34.93	5,531,915	+0.07(+0.19%)
Mar 06, 2006	34.55	35.05	34.42	34.86	5,488,641	+0.49(+1.42%)
Mar 03, 2006	34.24	34.78	34.18	34.37	3,759,796	-0.02(-0.07%)
Mar 02, 2006	34.48	34.57	34.29	34.40	3,808,742	-0.09(-0.25%)
Mar 01, 2006	34.16	34.52	33.84	34.48	5,679,726	+0.17(+0.49%)
Feb 28, 2006	35.00	35.11	34.21	34.32	7,576,480	-0.68(-1.96%)
Feb 27, 2006	34.68	35.21	34.50	35.00	4,019,925	+0.44(+1.27%)
Feb 24, 2006	34.64	34.74	34.43	34.56	4,044,398	+0.06(+0.16%)
Feb 23, 2006	34.48	34.53	34.21	34.51	4,233,377	-0.10(-0.30%)
Feb 22, 2006	34.43	34.73	34.32	34.61	3,965,630	+0.37(+1.08%)
Feb 21, 2006	34.35	34.61	34.21	34.24	4,340,994	-0.21(-0.61%)
Feb 17, 2006	34.85	34.86	34.24	34.45	4,655,904	-0.32(-0.92%)
Feb 16, 2006	34.57	34.82	34.20	34.77	4,944,396	+0.21(+0.61%)
Feb 15, 2006	34.32	34.77	34.09	34.56	4,331,594	+0.33(+0.97%)
Feb 14, 2006	34.26	34.43	33.82	34.23	6,515,543	+0.08(+0.23%)
Feb 13, 2006	34.42	34.44	33.87	34.15	4,633,862	-0.51(-1.48%)
Feb 10, 2006	34.82	34.92	34.40	34.66	4,891,722	-0.07(-0.21%)
Feb 09, 2006	34.37	35.06	34.27	34.74	8,487,013	+0.37(+1.08%)
Feb 08, 2006	33.84	34.48	33.84	34.37	4,251,529	+0.44(+1.31%)
Feb 07, 2006	34.09	34.28	33.69	33.92	5,138,074	-0.27(-0.79%)
Feb 06, 2006	34.40	34.46	33.99	34.19	4,514,899	-0.27(-0.79%)
Feb 03, 2006	34.52	34.77	34.37	34.47	6,583,776	-0.27(-0.78%)
Feb 02, 2006	35.05	35.25	34.63	34.74	5,523,325	-0.36(-1.04%)
Feb 01, 2006	34.76	35.17	34.56	35.10	6,532,560	+0.17(+0.48%)
Jan 31, 2006	35.26	35.27	34.55	34.93	10,549,893	-0.46(-1.31%)
Jan 30, 2006	35.58	35.68	35.30	35.40	5,047,637	-0.11(-0.31%)
Jan 27, 2006	35.04	35.60	35.00	35.51	11,119,583	+0.38(+1.09%)
Jan 26, 2006	35.27	35.57	35.11	35.13	11,106,131	-0.15(-0.42%)
Jan 25, 2006	35.38	35.66	35.26	35.27	7,869,996	+0.04(+0.11%)
Jan 24, 2006	35.49	35.72	35.00	35.24	6,026,565	-0.06(-0.17%)
Jan 23, 2006	35.22	35.51	34.87	35.30	5,453,147	+0.19(+0.54%)
Jan 20, 2006	35.26	35.39	34.99	35.11	8,169,023	-0.17(-0.49%)
Jan 19, 2006	35.42	35.67	35.06	35.28	5,851,849	+0.14(+0.39%)
Jan 18, 2006	35.30	35.30	34.92	35.14	5,134,995	-0.19(-0.54%)
Jan 17, 2006	35.51	35.76	35.24	35.34	5,460,602	-0.42(-1.17%)
Jan 13, 2006	35.85	36.09	35.66	35.76	5,158,658	+0.00(+0.00%)
Jan 12, 2006	35.96	36.21	35.52	35.76	4,385,726	-0.14(-0.40%)
Jan 11, 2006	36.00	36.00	35.55	35.90	3,096,426	+0.00(+0.00%)
Jan 10, 2006	36.06	36.40	35.53	35.90	5,622,190	-0.25(-0.68%)
Jan 09, 2006	35.71	36.32	35.63	36.14	4,785,077	+0.47(+1.31%)
Jan 06, 2006	35.60	35.86	35.22	35.67	5,055,579	+0.27(+0.75%)
Jan 05, 2006	35.38	35.44	35.10	35.41	5,090,101	+0.19(+0.54%)
Jan 04, 2006	35.47	35.63	35.09	35.22	6,418,460	-0.17(-0.49%)

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.