Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.22	33.28	32.85	33.00	687,183	-0.24(-0.72%)
Mar 30, 2006	33.38	33.55	33.20	33.24	472,291	-0.25(-0.76%)
Mar 29, 2006	33.21	33.55	33.12	33.49	816,354	+0.15(+0.46%)
Mar 28, 2006	33.46	33.46	33.04	33.34	1,218,820	+0.00(+0.00%)
Mar 27, 2006	33.03	33.50	32.82	33.34	1,423,821	+0.59(+1.79%)
Mar 24, 2006	32.61	32.82	32.56	32.76	552,242	+0.10(+0.31%)
Mar 23, 2006	32.55	32.81	32.54	32.65	1,243,076	+0.01(+0.03%)
Mar 22, 2006	32.34	32.78	32.30	32.65	1,154,764	+0.26(+0.81%)
Mar 21, 2006	32.79	32.83	32.36	32.38	609,586	-0.42(-1.29%)
Mar 20, 2006	32.52	32.94	32.46	32.81	1,454,907	+0.26(+0.81%)
Mar 17, 2006	32.07	32.55	32.01	32.54	1,138,397	+0.48(+1.48%)
Mar 16, 2006	32.36	32.37	32.03	32.07	789,389	-0.34(-1.05%)
Mar 15, 2006	32.27	32.48	32.16	32.41	603,817	+0.17(+0.53%)
Mar 14, 2006	32.09	32.36	31.90	32.24	816,236	+0.09(+0.26%)
Mar 13, 2006	32.50	32.53	32.15	32.15	843,318	-0.11(-0.34%)
Mar 10, 2006	32.38	32.53	32.22	32.26	871,460	-0.01(-0.03%)
Mar 09, 2006	33.06	33.11	32.27	32.27	972,724	-0.84(-2.54%)
Mar 08, 2006	32.74	33.13	32.55	33.11	1,635,180	+0.18(+0.54%)
Mar 07, 2006	33.10	33.55	32.80	32.93	1,359,177	-0.26(-0.79%)
Mar 06, 2006	33.33	33.42	32.92	33.20	650,563	-0.16(-0.48%)
Mar 03, 2006	33.56	33.70	33.20	33.36	354,895	-0.41(-1.21%)
Mar 02, 2006	33.36	33.85	33.21	33.77	1,234,716	+0.10(+0.30%)
Mar 01, 2006	33.28	33.66	33.07	33.66	1,149,583	+0.35(+1.05%)
Feb 28, 2006	33.97	33.95	33.22	33.32	1,214,934	-0.65(-1.93%)
Feb 27, 2006	34.07	34.09	33.71	33.97	572,024	+0.02(+0.05%)
Feb 24, 2006	33.67	34.00	33.61	33.95	1,010,051	+0.30(+0.88%)
Feb 23, 2006	33.45	33.71	33.12	33.66	877,936	+0.20(+0.58%)
Feb 22, 2006	33.44	33.61	33.20	33.46	903,959	+0.18(+0.54%)
Feb 21, 2006	33.62	33.62	33.02	33.28	705,552	-0.22(-0.66%)
Feb 17, 2006	34.00	34.01	33.13	33.50	743,820	-0.54(-1.60%)
Feb 16, 2006	33.72	34.06	33.48	34.05	1,215,641	+0.52(+1.55%)
Feb 15, 2006	33.32	33.70	33.11	33.53	715,914	+0.28(+0.84%)
Feb 14, 2006	32.63	33.33	32.32	33.25	1,014,643	+0.63(+1.93%)
Feb 13, 2006	32.82	32.88	32.37	32.62	1,046,553	-0.17(-0.52%)
Feb 10, 2006	32.57	32.96	32.44	32.79	1,162,653	+0.08(+0.26%)
Feb 09, 2006	32.31	33.08	32.10	32.71	1,233,538	+0.42(+1.32%)
Feb 08, 2006	31.97	32.44	31.97	32.28	1,064,686	+0.31(+0.96%)
Feb 07, 2006	32.27	32.28	31.82	31.97	1,054,678	-0.23(-0.71%)
Feb 06, 2006	32.65	32.71	32.15	32.20	1,446,900	+0.22(+0.69%)
Feb 03, 2006	31.68	32.36	31.55	31.98	1,435,007	+0.09(+0.29%)
Feb 02, 2006	31.54	31.89	31.54	31.89	1,962,994	+0.14(+0.43%)
Feb 01, 2006	31.85	31.85	31.25	31.75	1,690,758	-0.17(-0.53%)
Jan 31, 2006	32.10	32.14	31.47	31.92	2,303,877	-0.04(-0.13%)
Jan 30, 2006	30.96	32.47	30.93	31.97	2,052,483	+1.27(+4.12%)
Jan 27, 2006	30.79	31.24	30.40	30.70	2,415,856	+0.09(+0.31%)
Jan 26, 2006	31.85	32.16	28.88	30.61	8,176,257	-4.59(-13.03%)
Jan 25, 2006	34.43	35.45	34.13	35.19	1,175,959	+0.95(+2.78%)
Jan 24, 2006	34.17	34.72	34.06	34.24	474,175	+0.10(+0.30%)
Jan 23, 2006	34.03	34.54	33.98	34.14	571,318	+0.11(+0.32%)
Jan 20, 2006	34.66	34.79	34.03	34.03	497,607	-0.64(-1.84%)
Jan 19, 2006	34.55	34.73	34.40	34.67	478,414	+0.19(+0.54%)
Jan 18, 2006	34.31	34.55	33.99	34.48	605,818	-0.03(-0.10%)
Jan 17, 2006	34.73	34.80	34.23	34.51	521,157	-0.19(-0.54%)
Jan 13, 2006	35.18	35.35	34.58	34.70	896,187	-0.51(-1.45%)
Jan 12, 2006	35.84	35.84	35.15	35.21	539,055	-0.71(-1.99%)
Jan 11, 2006	35.97	36.38	35.76	35.92	937,753	+0.07(+0.19%)
Jan 10, 2006	34.44	36.01	34.31	35.86	1,558,408	+1.32(+3.84%)
Jan 09, 2006	34.94	35.04	34.39	34.53	1,027,124	-0.26(-0.76%)
Jan 06, 2006	34.73	35.16	34.41	34.79	696,367	+0.36(+1.04%)
Jan 05, 2006	34.48	34.48	34.07	34.44	659,159	-0.19(-0.54%)
Jan 04, 2006	34.67	34.67	34.48	34.62	397,991	-0.04(-0.12%)

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.