Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.09	34.22	33.92	33.93	3,473,007	-0.22(-0.65%)
Mar 30, 2006	34.24	34.43	33.92	34.16	2,722,160	-0.21(-0.60%)
Mar 29, 2006	34.34	34.59	34.15	34.36	2,374,502	-0.03(-0.09%)
Mar 28, 2006	34.85	34.85	34.37	34.39	2,517,756	-0.46(-1.31%)
Mar 27, 2006	34.96	35.30	34.85	34.85	4,391,296	+0.19(+0.54%)
Mar 24, 2006	34.72	34.91	34.46	34.66	2,844,633	-0.15(-0.44%)
Mar 23, 2006	34.90	35.02	34.66	34.81	2,499,529	-0.20(-0.57%)
Mar 22, 2006	34.73	35.10	34.68	35.01	1,448,889	+0.29(+0.83%)
Mar 21, 2006	34.97	35.07	34.65	34.73	2,278,261	-0.16(-0.47%)
Mar 20, 2006	34.75	34.91	34.46	34.89	2,640,058	+0.26(+0.75%)
Mar 17, 2006	35.16	35.16	34.49	34.63	3,735,156	-0.36(-1.02%)
Mar 16, 2006	34.73	35.05	34.63	34.99	2,583,676	+0.31(+0.88%)
Mar 15, 2006	34.73	34.81	34.47	34.68	2,833,391	+0.06(+0.17%)
Mar 14, 2006	34.73	34.84	34.40	34.63	3,099,287	-0.11(-0.30%)
Mar 13, 2006	34.52	34.92	34.46	34.73	3,148,004	+0.33(+0.96%)
Mar 10, 2006	34.17	34.51	34.10	34.40	2,026,503	+0.24(+0.70%)
Mar 09, 2006	34.58	34.64	34.09	34.16	2,355,424	-0.42(-1.21%)
Mar 08, 2006	34.29	34.68	34.24	34.58	2,712,621	+0.04(+0.10%)
Mar 07, 2006	34.65	34.92	34.28	34.54	2,716,199	-0.12(-0.34%)
Mar 06, 2006	34.88	34.98	34.47	34.66	2,865,925	-0.19(-0.54%)
Mar 03, 2006	34.93	35.10	34.78	34.85	2,974,771	-0.14(-0.40%)
Mar 02, 2006	34.75	35.04	34.73	34.99	3,389,372	+0.00(+0.00%)
Mar 01, 2006	34.74	35.00	34.72	34.99	3,347,980	+0.25(+0.71%)
Feb 28, 2006	35.12	35.10	34.58	34.74	3,523,086	-0.38(-1.07%)
Feb 27, 2006	34.85	35.19	34.85	35.12	2,248,963	+0.08(+0.22%)
Feb 24, 2006	35.36	35.36	34.80	35.04	2,216,259	+0.14(+0.40%)
Feb 23, 2006	34.75	35.22	34.75	34.90	3,341,677	+0.09(+0.27%)
Feb 22, 2006	34.63	34.84	34.57	34.81	2,559,148	+0.45(+1.30%)
Feb 21, 2006	34.35	34.50	34.14	34.36	2,813,120	-0.02(-0.05%)
Feb 17, 2006	34.55	34.55	34.05	34.38	2,412,828	+0.35(+1.02%)
Feb 16, 2006	33.76	34.07	33.72	34.03	2,737,320	+0.30(+0.89%)
Feb 15, 2006	33.70	33.87	33.43	33.73	3,550,000	-0.01(-0.03%)
Feb 14, 2006	33.79	34.08	33.59	33.74	3,368,420	+0.05(+0.16%)
Feb 13, 2006	33.52	33.82	33.45	33.69	2,145,398	+0.19(+0.56%)
Feb 10, 2006	33.76	33.93	33.38	33.50	2,931,505	-0.26(-0.78%)
Feb 09, 2006	33.59	34.08	33.59	33.77	2,789,103	+0.18(+0.52%)
Feb 08, 2006	33.23	33.65	33.22	33.59	2,189,856	+0.33(+0.99%)
Feb 07, 2006	33.51	33.69	33.26	33.26	1,996,012	-0.41(-1.20%)
Feb 06, 2006	33.55	33.74	33.40	33.67	1,331,356	+0.03(+0.09%)
Feb 03, 2006	33.74	34.08	33.61	33.64	2,127,513	-0.41(-1.21%)
Feb 02, 2006	33.91	34.18	33.83	34.05	2,770,195	+0.07(+0.21%)
Feb 01, 2006	33.53	34.17	33.53	33.98	4,231,179	+0.45(+1.33%)
Jan 31, 2006	33.96	34.05	33.50	33.53	3,691,380	-0.54(-1.59%)
Jan 30, 2006	34.37	34.43	33.97	34.07	2,667,482	-0.45(-1.29%)
Jan 27, 2006	34.20	34.70	34.14	34.52	2,432,587	+0.13(+0.39%)
Jan 26, 2006	34.13	34.58	34.03	34.38	3,083,105	+0.26(+0.76%)
Jan 25, 2006	34.49	34.60	34.00	34.13	5,238,043	-0.25(-0.72%)
Jan 24, 2006	34.41	34.63	33.90	34.37	5,102,284	-0.68(-1.94%)
Jan 23, 2006	35.10	35.43	34.90	35.05	3,372,168	-0.08(-0.22%)
Jan 20, 2006	34.96	35.51	34.96	35.13	3,813,341	-0.28(-0.78%)
Jan 19, 2006	35.53	35.71	35.33	35.41	2,203,654	-0.14(-0.40%)
Jan 18, 2006	35.89	36.08	35.22	35.55	3,252,591	-0.35(-0.97%)
Jan 17, 2006	35.72	36.06	35.61	35.89	2,326,807	-0.16(-0.44%)
Jan 13, 2006	36.08	36.19	35.98	36.05	2,125,469	+0.15(+0.41%)
Jan 12, 2006	35.92	36.10	35.69	35.91	2,297,339	-0.01(-0.03%)
Jan 11, 2006	35.81	36.25	35.76	35.92	3,301,648	+0.48(+1.34%)
Jan 10, 2006	35.37	35.54	35.36	35.44	2,173,674	-0.34(-0.95%)
Jan 09, 2006	35.46	35.79	35.45	35.78	2,307,219	+0.43(+1.21%)
Jan 06, 2006	35.22	35.47	35.08	35.35	2,233,974	+0.21(+0.58%)
Jan 05, 2006	35.17	35.29	34.97	35.15	2,457,626	+0.13(+0.37%)
Jan 04, 2006	34.88	35.19	34.78	35.02	4,457,557	+0.14(+0.39%)

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.