Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	36.94	36.99	36.46	36.76	1,641,127	-0.09(-0.25%)
Mar 30, 2006	36.81	37.04	36.71	36.85	1,097,055	-0.03(-0.08%)
Mar 29, 2006	37.00	37.02	36.40	36.88	2,053,784	-0.05(-0.13%)
Mar 28, 2006	37.01	37.53	36.89	36.93	1,419,161	-0.22(-0.60%)
Mar 27, 2006	37.32	37.32	36.83	37.16	1,256,166	-0.08(-0.23%)
Mar 24, 2006	37.17	37.32	36.88	37.24	775,590	+0.13(+0.36%)
Mar 23, 2006	37.35	37.35	36.81	37.11	916,512	-0.22(-0.60%)
Mar 22, 2006	37.32	37.46	36.97	37.33	805,411	-0.02(-0.06%)
Mar 21, 2006	37.46	37.69	37.26	37.35	1,120,209	-0.01(-0.04%)
Mar 20, 2006	37.60	37.60	37.13	37.37	783,658	-0.09(-0.24%)
Mar 17, 2006	37.51	37.55	37.25	37.46	1,551,878	+0.24(+0.64%)
Mar 16, 2006	37.53	37.67	37.18	37.22	1,042,502	-0.19(-0.51%)
Mar 15, 2006	37.60	37.71	37.13	37.41	801,514	-0.27(-0.71%)
Mar 14, 2006	37.21	37.81	36.86	37.67	1,319,984	+0.39(+1.03%)
Mar 13, 2006	37.20	37.70	37.11	37.29	562,361	+0.06(+0.15%)
Mar 10, 2006	36.88	37.77	36.83	37.23	1,473,016	+0.43(+1.16%)
Mar 09, 2006	37.11	37.37	36.78	36.81	1,132,807	-0.22(-0.59%)
Mar 08, 2006	37.20	37.30	36.72	37.02	1,083,917	-0.18(-0.47%)
Mar 07, 2006	36.84	37.27	36.80	37.20	1,352,474	+0.22(+0.61%)
Mar 06, 2006	37.08	37.27	36.80	36.97	728,232	-0.17(-0.45%)
Mar 03, 2006	37.19	37.50	37.02	37.14	1,579,483	-0.18(-0.49%)
Mar 02, 2006	37.13	37.41	36.67	37.32	1,258,830	+0.01(+0.04%)
Mar 01, 2006	36.99	37.31	36.85	37.31	1,321,248	+0.39(+1.06%)
Feb 28, 2006	37.29	37.24	36.71	36.92	1,822,922	-0.37(-1.00%)
Feb 27, 2006	37.40	37.51	37.11	37.29	900,663	+0.10(+0.26%)
Feb 24, 2006	37.57	37.57	37.16	37.19	1,120,500	-0.22(-0.58%)
Feb 23, 2006	37.51	37.81	37.31	37.41	1,029,791	-0.27(-0.73%)
Feb 22, 2006	36.52	37.88	36.48	37.68	1,909,529	+1.30(+3.56%)
Feb 21, 2006	36.59	36.69	36.27	36.39	1,758,115	-0.23(-0.63%)
Feb 17, 2006	36.98	37.04	36.59	36.62	1,547,542	-0.32(-0.87%)
Feb 16, 2006	36.59	36.95	36.46	36.94	1,407,756	+0.39(+1.07%)
Feb 15, 2006	36.61	36.85	36.22	36.55	2,313,929	-0.19(-0.51%)
Feb 14, 2006	36.69	37.11	36.45	36.74	1,705,496	+0.05(+0.13%)
Feb 13, 2006	36.91	36.99	36.45	36.69	1,182,782	-0.38(-1.02%)
Feb 10, 2006	36.69	37.10	36.53	37.06	1,571,675	+0.36(+0.99%)
Feb 09, 2006	37.01	37.27	36.70	36.70	1,720,572	-0.14(-0.38%)
Feb 08, 2006	36.19	36.90	36.15	36.84	2,252,960	+0.60(+1.66%)
Feb 07, 2006	36.42	36.64	36.19	36.24	1,832,540	-0.23(-0.63%)
Feb 06, 2006	36.22	36.62	36.13	36.47	1,292,026	+0.22(+0.62%)
Feb 03, 2006	35.87	36.50	35.79	36.25	1,172,392	+0.19(+0.52%)
Feb 02, 2006	36.27	36.41	35.96	36.06	1,452,632	-0.32(-0.89%)
Feb 01, 2006	36.34	36.50	36.23	36.38	1,813,371	-0.18(-0.50%)
Jan 31, 2006	36.61	36.97	36.48	36.56	2,106,160	-0.07(-0.19%)
Jan 30, 2006	36.46	37.04	36.34	36.63	1,856,982	+0.27(+0.73%)
Jan 27, 2006	36.39	36.81	36.33	36.36	1,718,056	+0.03(+0.08%)
Jan 26, 2006	35.24	36.41	35.34	36.34	3,018,446	+1.10(+3.12%)
Jan 25, 2006	35.10	35.43	34.89	35.24	1,759,067	+0.46(+1.33%)
Jan 24, 2006	34.88	35.10	34.65	34.78	1,701,552	+0.13(+0.36%)
Jan 23, 2006	34.54	34.93	34.44	34.65	1,467,395	+0.04(+0.12%)
Jan 20, 2006	34.87	34.89	34.40	34.61	3,927,858	-0.13(-0.36%)
Jan 19, 2006	35.72	35.94	34.70	34.73	4,383,851	-1.07(-2.99%)
Jan 18, 2006	35.81	36.48	35.54	35.80	3,667,458	-0.99(-2.68%)
Jan 17, 2006	36.55	36.81	36.35	36.79	1,611,107	+0.06(+0.17%)
Jan 13, 2006	36.74	37.04	36.51	36.73	904,284	+0.15(+0.42%)
Jan 12, 2006	36.78	36.88	36.53	36.57	1,780,045	-0.34(-0.91%)
Jan 11, 2006	36.81	36.97	36.59	36.91	2,168,882	+0.26(+0.71%)
Jan 10, 2006	36.81	36.90	36.39	36.65	1,690,022	-0.25(-0.68%)
Jan 09, 2006	36.95	37.14	36.83	36.90	1,895,178	-0.17(-0.47%)
Jan 06, 2006	36.63	37.20	36.48	37.08	1,288,453	+0.45(+1.22%)
Jan 05, 2006	36.65	36.68	36.43	36.63	1,262,000	+0.05(+0.13%)
Jan 04, 2006	36.58	36.96	36.26	36.58	1,360,983	-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.