Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.07	38.45	37.76	38.28	336,000	+0.28(+0.74%)
Mar 30, 2006	38.47	38.48	37.84	38.00	176,700	-0.40(-1.04%)
Mar 29, 2006	38.13	38.50	38.13	38.40	423,800	+0.42(+1.11%)
Mar 28, 2006	37.92	38.38	37.77	37.98	392,700	+0.08(+0.21%)
Mar 27, 2006	38.40	38.47	37.85	37.90	233,000	-0.51(-1.33%)
Mar 24, 2006	38.45	38.45	38.25	38.41	272,200	-0.04(-0.10%)
Mar 23, 2006	38.41	38.67	38.24	38.45	257,600	+0.06(+0.16%)
Mar 22, 2006	38.30	38.50	38.05	38.39	297,100	+0.02(+0.05%)
Mar 21, 2006	38.66	38.84	38.34	38.37	488,900	-0.52(-1.34%)
Mar 20, 2006	39.64	39.75	38.88	38.89	312,400	-0.74(-1.87%)
Mar 17, 2006	39.98	40.00	39.43	39.63	450,600	-0.01(-0.03%)
Mar 16, 2006	39.31	39.95	39.26	39.64	258,200	+0.31(+0.79%)
Mar 15, 2006	38.68	39.46	38.52	39.33	368,000	+0.72(+1.86%)
Mar 14, 2006	38.49	38.62	38.31	38.61	571,300	+0.11(+0.29%)
Mar 13, 2006	38.67	38.88	38.31	38.50	443,400	-0.19(-0.49%)
Mar 10, 2006	38.79	38.92	38.51	38.69	453,800	-0.11(-0.28%)
Mar 09, 2006	38.50	38.97	38.47	38.80	403,000	+0.35(+0.91%)
Mar 08, 2006	38.60	38.67	38.26	38.45	286,700	-0.15(-0.39%)
Mar 07, 2006	39.00	39.04	38.59	38.60	326,800	-0.37(-0.95%)
Mar 06, 2006	38.41	39.07	38.31	38.97	298,300	+0.75(+1.96%)
Mar 03, 2006	38.35	38.50	38.13	38.22	390,100	-0.33(-0.86%)
Mar 02, 2006	38.55	38.64	38.22	38.55	453,000	+0.00(+0.00%)
Mar 01, 2006	38.23	38.62	38.23	38.55	443,300	+0.45(+1.18%)
Feb 28, 2006	38.25	38.58	37.66	38.10	1,210,300	-0.15(-0.39%)
Feb 27, 2006	38.03	38.25	37.61	38.25	177,500	+0.22(+0.58%)
Feb 24, 2006	37.92	38.03	37.73	38.03	321,200	+0.08(+0.21%)
Feb 23, 2006	38.40	38.40	37.74	37.95	419,200	-0.20(-0.52%)
Feb 22, 2006	37.82	38.15	37.71	38.15	322,600	+0.26(+0.69%)
Feb 21, 2006	37.76	37.96	37.50	37.89	409,100	+0.20(+0.53%)
Feb 17, 2006	37.52	37.77	37.40	37.69	381,200	+0.03(+0.08%)
Feb 16, 2006	37.40	37.66	37.39	37.66	387,700	+0.33(+0.88%)
Feb 15, 2006	37.19	37.36	37.05	37.33	257,800	+0.13(+0.35%)
Feb 14, 2006	36.84	37.35	36.50	37.20	287,000	+0.32(+0.87%)
Feb 13, 2006	36.90	37.02	36.65	36.88	293,700	+0.02(+0.05%)
Feb 10, 2006	37.09	37.14	36.80	36.86	247,000	-0.14(-0.38%)
Feb 09, 2006	36.61	37.15	36.58	37.00	423,500	+0.52(+1.43%)
Feb 08, 2006	36.25	36.73	36.08	36.48	735,300	+0.27(+0.75%)
Feb 07, 2006	36.21	36.44	36.12	36.21	268,300	+0.01(+0.03%)
Feb 06, 2006	36.19	36.37	36.12	36.20	266,600	+0.07(+0.19%)
Feb 03, 2006	36.53	36.54	36.01	36.13	451,900	-0.39(-1.07%)
Feb 02, 2006	36.36	36.75	36.33	36.52	551,900	+0.19(+0.52%)
Feb 01, 2006	35.89	36.38	35.79	36.33	1,229,400	+0.44(+1.23%)
Jan 31, 2006	35.50	35.94	35.46	35.89	595,200	+0.32(+0.90%)
Jan 30, 2006	35.60	35.78	35.41	35.57	386,100	-0.10(-0.28%)
Jan 27, 2006	35.72	35.89	35.50	35.67	368,100	+0.12(+0.34%)
Jan 26, 2006	35.85	35.99	35.52	35.55	467,300	-0.31(-0.86%)
Jan 25, 2006	36.00	36.21	35.71	35.86	359,800	-0.16(-0.44%)
Jan 24, 2006	36.35	36.48	35.98	36.02	334,200	-0.33(-0.91%)
Jan 23, 2006	36.48	36.59	36.26	36.35	337,300	-0.12(-0.33%)
Jan 20, 2006	37.05	37.11	36.47	36.47	408,400	-0.53(-1.43%)
Jan 19, 2006	36.77	37.04	36.77	37.00	354,900	+0.20(+0.54%)
Jan 18, 2006	36.78	37.15	36.60	36.80	348,900	-0.20(-0.54%)
Jan 17, 2006	36.66	37.01	36.45	37.00	298,900	+0.30(+0.82%)
Jan 13, 2006	36.83	37.10	36.34	36.70	529,000	-0.10(-0.27%)
Jan 12, 2006	37.02	37.03	36.36	36.80	305,100	-0.20(-0.54%)
Jan 11, 2006	36.98	37.11	36.71	37.00	234,300	-0.15(-0.40%)
Jan 10, 2006	36.81	37.27	36.60	37.15	733,300	+0.35(+0.95%)
Jan 09, 2006	36.89	37.00	36.75	36.80	481,000	-0.03(-0.08%)
Jan 06, 2006	36.70	36.83	36.43	36.83	453,200	+0.15(+0.41%)
Jan 05, 2006	36.79	36.85	36.53	36.68	312,200	+0.13(+0.36%)
Jan 04, 2006	36.53	36.60	36.24	36.55	359,700	+0.03(+0.08%)

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.