Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	41.20	42.08	41.06	41.97	645,860	+0.84(+2.05%)
Mar 30, 2006	41.05	41.18	40.78	41.13	617,388	+0.00(+0.00%)
Mar 29, 2006	40.84	41.16	40.70	41.13	502,411	+0.33(+0.81%)
Mar 28, 2006	41.22	41.51	40.74	40.80	523,527	-0.42(-1.02%)
Mar 27, 2006	41.96	41.96	40.56	41.22	677,737	+0.65(+1.61%)
Mar 24, 2006	40.39	40.64	40.23	40.56	496,826	+0.18(+0.45%)
Mar 23, 2006	40.75	40.76	40.26	40.38	567,937	-0.42(-1.03%)
Mar 22, 2006	40.30	40.82	40.15	40.80	882,353	+0.43(+1.05%)
Mar 21, 2006	41.29	41.45	40.16	40.37	665,477	-1.09(-2.62%)
Mar 20, 2006	41.51	41.52	41.13	41.46	588,099	-0.18(-0.44%)
Mar 17, 2006	41.22	41.69	41.06	41.64	1,369,371	+0.87(+2.14%)
Mar 16, 2006	40.87	40.97	40.56	40.77	860,693	-0.20(-0.48%)
Mar 15, 2006	40.77	41.24	40.74	40.97	1,605,319	+0.19(+0.47%)
Mar 14, 2006	40.81	40.90	40.38	40.78	1,413,509	-0.12(-0.31%)
Mar 13, 2006	40.21	41.30	40.19	40.90	1,257,936	+1.06(+2.65%)
Mar 10, 2006	39.64	40.11	39.37	39.84	513,991	+0.34(+0.85%)
Mar 09, 2006	39.97	40.63	39.36	39.51	1,143,640	-0.32(-0.79%)
Mar 08, 2006	38.72	40.03	38.51	39.82	1,017,220	+0.99(+2.55%)
Mar 07, 2006	39.44	39.55	38.74	38.83	764,107	-0.86(-2.16%)
Mar 06, 2006	39.53	39.75	39.23	39.69	809,334	+0.15(+0.39%)
Mar 03, 2006	39.09	39.74	39.09	39.54	627,060	+0.40(+1.03%)
Mar 02, 2006	39.13	39.49	39.07	39.13	940,931	-0.11(-0.28%)
Mar 01, 2006	39.32	39.47	39.12	39.24	928,126	-0.13(-0.34%)
Feb 28, 2006	40.27	40.23	39.24	39.38	976,078	-0.90(-2.22%)
Feb 27, 2006	39.86	40.36	39.86	40.27	607,171	+0.52(+1.31%)
Feb 24, 2006	39.62	39.99	39.45	39.75	698,308	+0.13(+0.33%)
Feb 23, 2006	39.49	39.90	39.46	39.62	565,485	-0.05(-0.13%)
Feb 22, 2006	38.93	39.76	38.93	39.67	767,104	+0.69(+1.77%)
Feb 21, 2006	39.24	39.92	38.97	38.98	825,682	-0.18(-0.47%)
Feb 17, 2006	39.63	39.71	39.12	39.16	467,400	-0.40(-1.00%)
Feb 16, 2006	39.00	39.58	38.91	39.56	508,541	+0.66(+1.70%)
Feb 15, 2006	38.94	38.96	38.44	38.90	538,375	-0.01(-0.02%)
Feb 14, 2006	38.72	39.02	38.16	38.91	775,277	+0.16(+0.42%)
Feb 13, 2006	38.80	39.10	38.50	38.74	547,503	-0.16(-0.42%)
Feb 10, 2006	38.87	39.02	38.62	38.91	822,004	+0.09(+0.23%)
Feb 09, 2006	38.50	39.32	38.43	38.82	625,562	+0.29(+0.76%)
Feb 08, 2006	38.35	38.80	37.93	38.52	566,030	+0.18(+0.46%)
Feb 07, 2006	38.61	38.66	38.34	38.35	798,436	-0.40(-1.04%)
Feb 06, 2006	38.80	39.02	38.52	38.75	696,401	-0.04(-0.09%)
Feb 03, 2006	39.67	39.81	38.70	38.79	1,227,012	-1.06(-2.67%)
Feb 02, 2006	40.23	40.42	39.72	39.85	886,849	-0.40(-1.00%)
Feb 01, 2006	39.41	40.44	39.41	40.26	1,054,138	+0.74(+1.88%)
Jan 31, 2006	39.43	39.54	39.07	39.51	1,066,398	+0.06(+0.15%)
Jan 30, 2006	39.02	39.70	38.68	39.46	1,012,588	-0.08(-0.20%)
Jan 27, 2006	38.72	40.45	38.68	39.54	3,509,388	+2.14(+5.71%)
Jan 26, 2006	36.39	37.58	36.37	37.40	1,061,766	+1.10(+3.03%)
Jan 25, 2006	36.34	36.49	36.12	36.30	692,450	-0.01(-0.04%)
Jan 24, 2006	35.95	36.45	35.95	36.31	454,459	+0.40(+1.10%)
Jan 23, 2006	36.41	36.45	35.84	35.92	713,566	-0.48(-1.33%)
Jan 20, 2006	36.56	36.76	36.33	36.40	768,330	-0.42(-1.14%)
Jan 19, 2006	36.92	37.16	36.36	36.82	1,065,036	-0.16(-0.44%)
Jan 18, 2006	36.59	37.08	36.26	36.98	684,685	+0.28(+0.76%)
Jan 17, 2006	37.00	37.02	36.42	36.70	831,267	-0.51(-1.38%)
Jan 13, 2006	37.00	37.39	36.95	37.22	730,594	-0.04(-0.12%)
Jan 12, 2006	36.92	37.67	36.90	37.26	1,680,653	-0.02(-0.06%)
Jan 11, 2006	36.59	37.29	36.53	37.28	2,116,449	+0.97(+2.67%)
Jan 10, 2006	35.32	36.37	35.24	36.31	862,872	+0.73(+2.04%)
Jan 09, 2006	34.83	35.60	34.68	35.59	1,250,443	+0.65(+1.85%)
Jan 06, 2006	34.50	35.03	34.13	34.94	802,251	+0.43(+1.26%)
Jan 05, 2006	34.28	34.71	34.21	34.51	665,749	+0.23(+0.69%)
Jan 04, 2006	33.91	34.35	33.87	34.27	1,510,776	+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.