Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.56	30.63	30.15	30.19	27,146,130	-0.37(-1.20%)
Mar 30, 2006	30.86	31.06	30.45	30.56	22,558,286	-0.47(-1.51%)
Mar 29, 2006	30.69	31.06	30.63	31.03	12,542,813	+0.34(+1.10%)
Mar 28, 2006	30.68	30.99	30.65	30.69	22,687,610	-0.01(-0.03%)
Mar 27, 2006	31.05	31.20	30.68	30.70	14,491,831	-0.38(-1.22%)
Mar 24, 2006	30.78	31.32	30.78	31.08	9,658,717	+0.08(+0.26%)
Mar 23, 2006	31.36	31.37	30.95	31.00	12,517,699	-0.23(-0.74%)
Mar 22, 2006	30.94	31.35	30.87	31.23	14,383,161	+0.35(+1.15%)
Mar 21, 2006	31.26	31.48	30.77	30.87	17,224,540	-0.48(-1.54%)
Mar 20, 2006	31.32	31.41	31.02	31.35	18,166,424	+0.02(+0.05%)
Mar 17, 2006	31.46	31.53	31.30	31.34	22,549,836	-0.15(-0.47%)
Mar 16, 2006	31.60	31.66	31.35	31.49	17,221,958	+0.01(+0.04%)
Mar 15, 2006	31.72	31.72	31.37	31.47	12,088,887	-0.25(-0.79%)
Mar 14, 2006	31.29	31.75	31.28	31.72	17,028,792	+0.41(+1.31%)
Mar 13, 2006	31.32	31.34	31.14	31.32	13,162,208	-0.15(-0.49%)
Mar 10, 2006	31.14	31.48	31.02	31.47	17,805,442	+0.44(+1.41%)
Mar 09, 2006	30.97	31.40	30.79	31.03	28,454,864	+0.08(+0.25%)
Mar 08, 2006	30.59	31.03	30.47	30.95	14,754,704	+0.37(+1.20%)
Mar 07, 2006	30.46	30.78	30.45	30.59	14,448,644	+0.12(+0.39%)
Mar 06, 2006	30.72	30.83	30.43	30.47	11,588,254	-0.26(-0.83%)
Mar 03, 2006	30.38	30.86	30.36	30.72	12,250,131	+0.21(+0.70%)
Mar 02, 2006	30.63	30.68	30.38	30.51	15,946,553	-0.19(-0.61%)
Mar 01, 2006	30.76	30.89	30.63	30.70	15,301,105	+0.06(+0.21%)
Feb 28, 2006	30.98	30.81	30.57	30.63	21,657,946	-0.35(-1.13%)
Feb 27, 2006	31.02	31.08	30.89	30.98	13,225,344	+0.12(+0.37%)
Feb 24, 2006	31.42	31.42	30.87	30.87	15,405,081	-0.40(-1.27%)
Feb 23, 2006	31.27	31.43	31.07	31.26	11,861,689	+0.00(+0.00%)
Feb 22, 2006	30.95	31.32	30.89	31.26	13,563,324	+0.50(+1.63%)
Feb 21, 2006	30.97	31.08	30.74	30.76	13,949,889	-0.29(-0.92%)
Feb 17, 2006	31.23	31.44	31.00	31.05	14,405,223	-0.14(-0.45%)
Feb 16, 2006	31.21	31.38	31.01	31.19	17,964,810	-0.08(-0.25%)
Feb 15, 2006	30.97	31.29	30.85	31.26	17,779,156	+0.34(+1.09%)
Feb 14, 2006	30.55	30.97	30.28	30.93	15,695,415	+0.57(+1.88%)
Feb 13, 2006	30.51	30.62	30.28	30.36	9,935,907	-0.26(-0.86%)
Feb 10, 2006	30.66	30.91	30.36	30.62	11,309,420	+0.02(+0.07%)
Feb 09, 2006	30.53	30.87	30.46	30.60	17,955,186	+0.20(+0.66%)
Feb 08, 2006	30.17	30.65	30.17	30.40	19,736,388	+0.13(+0.42%)
Feb 07, 2006	30.42	30.57	30.25	30.27	13,673,872	-0.14(-0.46%)
Feb 06, 2006	30.42	30.66	30.23	30.41	13,713,068	-0.14(-0.45%)
Feb 03, 2006	30.51	30.89	30.06	30.55	18,795,442	-0.14(-0.46%)
Feb 02, 2006	31.21	31.29	30.63	30.69	22,574,246	-0.63(-2.00%)
Feb 01, 2006	30.91	31.32	30.91	31.32	20,944,432	+0.49(+1.60%)
Jan 31, 2006	30.88	31.32	30.82	30.82	30,030,694	-0.67(-2.12%)
Jan 30, 2006	31.80	32.02	31.45	31.49	16,553,978	-0.35(-1.10%)
Jan 27, 2006	31.45	31.98	31.19	31.84	13,166,667	+0.42(+1.33%)
Jan 26, 2006	31.74	31.81	31.34	31.42	13,116,205	-0.04(-0.14%)
Jan 25, 2006	31.66	31.80	31.43	31.46	19,989,638	-0.15(-0.49%)
Jan 24, 2006	31.85	31.86	31.48	31.62	12,362,087	-0.22(-0.68%)
Jan 23, 2006	31.89	32.03	31.72	31.84	14,683,118	-0.05(-0.16%)
Jan 20, 2006	32.19	32.19	31.89	31.89	27,814,110	-0.31(-0.95%)
Jan 19, 2006	32.36	32.43	32.06	32.19	17,487,648	-0.13(-0.41%)
Jan 18, 2006	32.30	32.48	32.17	32.33	12,110,715	+0.03(+0.09%)
Jan 17, 2006	32.42	32.50	32.21	32.30	10,141,512	-0.27(-0.84%)
Jan 13, 2006	32.72	32.83	32.45	32.57	10,935,295	+0.04(+0.12%)
Jan 12, 2006	32.66	32.96	32.43	32.53	17,426,388	-0.05(-0.16%)
Jan 11, 2006	32.51	32.71	32.35	32.58	13,414,519	+0.17(+0.51%)
Jan 10, 2006	32.51	32.54	32.23	32.41	13,621,767	-0.04(-0.13%)
Jan 09, 2006	32.38	32.56	32.33	32.46	17,327,812	+0.10(+0.30%)
Jan 06, 2006	32.42	32.42	32.10	32.36	13,212,905	+0.26(+0.82%)
Jan 05, 2006	32.31	32.45	32.07	32.10	15,938,103	-0.08(-0.25%)
Jan 04, 2006	32.06	32.28	32.00	32.18	15,476,901	+0.23(+0.72%)

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.