Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	41.22	42.10	41.08	41.99	645,597	+0.84(+2.05%)
Mar 30, 2006	41.07	41.20	40.80	41.15	617,137	+0.00(+0.00%)
Mar 29, 2006	40.85	41.18	40.71	41.15	502,207	+0.33(+0.81%)
Mar 28, 2006	41.23	41.53	40.76	40.82	523,313	-0.42(-1.02%)
Mar 27, 2006	41.97	41.97	40.57	41.23	677,462	+0.65(+1.61%)
Mar 24, 2006	40.40	40.66	40.25	40.58	496,623	+0.18(+0.45%)
Mar 23, 2006	40.76	40.77	40.28	40.40	567,706	-0.42(-1.03%)
Mar 22, 2006	40.32	40.84	40.17	40.82	881,994	+0.43(+1.05%)
Mar 21, 2006	41.31	41.46	40.18	40.39	665,206	-1.09(-2.62%)
Mar 20, 2006	41.53	41.54	41.15	41.48	587,860	-0.18(-0.44%)
Mar 17, 2006	41.23	41.71	41.07	41.66	1,368,813	+0.87(+2.14%)
Mar 16, 2006	40.88	40.98	40.58	40.79	860,342	-0.20(-0.48%)
Mar 15, 2006	40.79	41.26	40.76	40.98	1,604,665	+0.19(+0.47%)
Mar 14, 2006	40.83	40.92	40.40	40.79	1,412,933	-0.12(-0.31%)
Mar 13, 2006	40.23	41.31	40.21	40.92	1,257,424	+1.06(+2.65%)
Mar 10, 2006	39.66	40.13	39.38	39.86	513,781	+0.34(+0.85%)
Mar 09, 2006	39.99	40.65	39.38	39.52	1,143,174	-0.32(-0.79%)
Mar 08, 2006	38.74	40.04	38.52	39.84	1,016,805	+0.99(+2.55%)
Mar 07, 2006	39.46	39.57	38.75	38.85	763,795	-0.86(-2.16%)
Mar 06, 2006	39.55	39.77	39.24	39.71	809,005	+0.15(+0.39%)
Mar 03, 2006	39.10	39.76	39.10	39.55	626,805	+0.40(+1.03%)
Mar 02, 2006	39.14	39.50	39.08	39.15	940,548	-0.11(-0.28%)
Mar 01, 2006	39.33	39.49	39.13	39.26	927,748	-0.13(-0.34%)
Feb 28, 2006	40.29	40.24	39.26	39.39	975,681	-0.90(-2.22%)
Feb 27, 2006	39.88	40.38	39.88	40.29	606,924	+0.52(+1.31%)
Feb 24, 2006	39.64	40.01	39.46	39.77	698,024	+0.13(+0.33%)
Feb 23, 2006	39.50	39.91	39.47	39.63	565,255	-0.05(-0.13%)
Feb 22, 2006	38.95	39.78	38.95	39.68	766,791	+0.69(+1.77%)
Feb 21, 2006	39.25	39.93	38.99	38.99	825,346	-0.18(-0.47%)
Feb 17, 2006	39.65	39.73	39.13	39.18	467,210	-0.40(-1.00%)
Feb 16, 2006	39.02	39.60	38.92	39.57	508,334	+0.66(+1.70%)
Feb 15, 2006	38.96	38.98	38.45	38.91	538,156	-0.01(-0.02%)
Feb 14, 2006	38.74	39.04	38.17	38.92	774,962	+0.16(+0.42%)
Feb 13, 2006	38.81	39.12	38.52	38.76	547,280	-0.16(-0.42%)
Feb 10, 2006	38.88	39.03	38.63	38.92	821,669	+0.09(+0.23%)
Feb 09, 2006	38.52	39.33	38.44	38.83	625,307	+0.29(+0.76%)
Feb 08, 2006	38.36	38.81	37.94	38.54	565,799	+0.18(+0.46%)
Feb 07, 2006	38.63	38.68	38.36	38.36	798,111	-0.40(-1.04%)
Feb 06, 2006	38.81	39.03	38.54	38.77	696,117	-0.04(-0.09%)
Feb 03, 2006	39.68	39.82	38.72	38.80	1,226,512	-1.06(-2.67%)
Feb 02, 2006	40.24	40.44	39.74	39.87	886,488	-0.40(-1.00%)
Feb 01, 2006	39.43	40.46	39.43	40.27	1,053,708	+0.74(+1.88%)
Jan 31, 2006	39.45	39.56	39.08	39.53	1,065,964	+0.06(+0.15%)
Jan 30, 2006	39.03	39.71	38.70	39.47	1,012,175	-0.08(-0.20%)
Jan 27, 2006	38.74	40.46	38.70	39.55	3,507,959	+2.14(+5.71%)
Jan 26, 2006	36.40	37.60	36.39	37.42	1,061,334	+1.10(+3.03%)
Jan 25, 2006	36.35	36.51	36.13	36.31	692,168	-0.01(-0.04%)
Jan 24, 2006	35.96	36.46	35.96	36.33	454,274	+0.40(+1.10%)
Jan 23, 2006	36.42	36.46	35.85	35.93	713,275	-0.48(-1.33%)
Jan 20, 2006	36.58	36.78	36.34	36.42	768,017	-0.42(-1.14%)
Jan 19, 2006	36.94	37.17	36.37	36.84	1,064,602	-0.16(-0.44%)
Jan 18, 2006	36.61	37.10	36.28	37.00	684,406	+0.28(+0.76%)
Jan 17, 2006	37.01	37.03	36.43	36.72	830,929	-0.51(-1.38%)
Jan 13, 2006	37.01	37.41	36.97	37.23	730,297	-0.04(-0.12%)
Jan 12, 2006	36.94	37.69	36.92	37.28	1,679,969	-0.02(-0.06%)
Jan 11, 2006	36.61	37.31	36.54	37.30	2,115,588	+0.97(+2.67%)
Jan 10, 2006	35.34	36.39	35.25	36.33	862,521	+0.73(+2.04%)
Jan 09, 2006	34.85	35.62	34.69	35.60	1,249,934	+0.65(+1.85%)
Jan 06, 2006	34.51	35.04	34.14	34.96	801,924	+0.43(+1.26%)
Jan 05, 2006	34.29	34.72	34.22	34.52	665,478	+0.23(+0.69%)
Jan 04, 2006	33.93	34.36	33.88	34.29	1,510,161	+0.40(+1.19%)

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.