Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	41.66	41.90	40.38	41.13	1,279,196	-1.83(-4.25%)
Mar 30, 2006	42.72	43.08	42.40	42.96	535,810	-0.09(-0.20%)
Mar 29, 2006	43.15	43.16	41.51	43.05	713,913	+0.72(+1.70%)
Mar 28, 2006	42.35	43.41	42.24	42.33	1,062,953	-0.08(-0.18%)
Mar 27, 2006	41.51	42.51	41.29	42.41	667,220	+0.90(+2.17%)
Mar 24, 2006	40.79	41.53	40.49	41.51	770,314	+0.93(+2.30%)
Mar 23, 2006	39.53	40.74	39.41	40.57	605,734	+1.06(+2.67%)
Mar 22, 2006	38.72	39.61	38.72	39.52	511,655	+0.67(+1.71%)
Mar 21, 2006	38.44	39.12	38.33	38.85	617,060	+0.35(+0.90%)
Mar 20, 2006	37.19	38.94	37.16	38.50	666,527	+1.39(+3.75%)
Mar 17, 2006	36.43	37.33	36.38	37.11	555,805	+0.81(+2.24%)
Mar 16, 2006	35.87	36.55	35.87	36.30	589,900	+0.12(+0.33%)
Mar 15, 2006	35.73	36.66	35.54	36.18	468,545	+0.60(+1.68%)
Mar 14, 2006	35.39	35.73	35.14	35.58	291,136	+0.11(+0.32%)
Mar 13, 2006	34.83	35.77	34.83	35.47	458,028	+0.86(+2.48%)
Mar 10, 2006	34.18	34.70	34.09	34.61	439,073	+0.49(+1.45%)
Mar 09, 2006	33.55	34.42	33.47	34.12	341,758	+0.60(+1.78%)
Mar 08, 2006	33.75	34.08	33.49	33.52	233,926	-0.14(-0.41%)
Mar 07, 2006	33.51	34.17	33.46	33.66	260,161	+0.01(+0.03%)
Mar 06, 2006	32.26	33.91	32.26	33.65	215,780	+0.56(+1.70%)
Mar 03, 2006	33.10	33.74	33.09	33.09	237,624	-0.12(-0.36%)
Mar 02, 2006	33.81	34.06	33.16	33.21	201,680	-0.61(-1.79%)
Mar 01, 2006	33.22	34.10	33.22	33.81	464,384	+0.69(+2.09%)
Feb 28, 2006	33.29	33.61	32.94	33.12	208,961	-0.17(-0.52%)
Feb 27, 2006	32.65	33.67	32.64	33.29	446,354	+0.73(+2.23%)
Feb 24, 2006	32.88	32.88	31.88	32.57	456,178	-0.53(-1.59%)
Feb 23, 2006	32.88	34.78	32.84	33.10	698,773	+2.52(+8.23%)
Feb 22, 2006	30.55	30.89	30.28	30.58	98,933	+0.10(+0.34%)
Feb 21, 2006	31.04	31.13	30.17	30.47	118,927	-0.72(-2.30%)
Feb 17, 2006	30.21	31.26	30.12	31.19	180,298	+1.04(+3.44%)
Feb 16, 2006	30.04	30.26	29.93	30.15	124,822	+0.15(+0.49%)
Feb 15, 2006	29.94	30.18	29.80	30.01	97,546	-0.08(-0.26%)
Feb 14, 2006	29.76	30.24	29.68	30.08	124,359	+0.46(+1.55%)
Feb 13, 2006	29.44	29.79	29.30	29.63	73,044	+0.03(+0.12%)
Feb 10, 2006	29.53	29.75	29.09	29.59	62,642	+0.07(+0.23%)
Feb 09, 2006	29.43	29.98	29.37	29.52	86,450	+0.27(+0.92%)
Feb 08, 2006	28.78	29.46	28.70	29.25	100,551	+0.34(+1.17%)
Feb 07, 2006	29.47	29.95	28.87	28.92	145,625	-0.64(-2.17%)
Feb 06, 2006	29.67	29.67	29.12	29.56	95,928	-0.16(-0.55%)
Feb 03, 2006	29.68	30.02	29.63	29.72	73,621	+0.02(+0.06%)
Feb 02, 2006	29.98	30.13	29.42	29.70	164,695	-0.34(-1.12%)
Feb 01, 2006	29.89	30.14	29.75	30.04	123,897	+0.21(+0.70%)
Jan 31, 2006	29.71	30.01	29.59	29.83	87,953	+0.12(+0.41%)
Jan 30, 2006	29.50	29.98	29.50	29.71	104,480	+0.03(+0.09%)
Jan 27, 2006	29.42	29.76	29.21	29.69	89,340	+0.27(+0.91%)
Jan 26, 2006	29.88	29.89	29.02	29.42	179,258	+0.35(+1.22%)
Jan 25, 2006	28.77	29.33	28.77	29.06	168,047	+0.09(+0.30%)
Jan 24, 2006	28.20	28.99	28.20	28.98	192,549	+0.86(+3.05%)
Jan 23, 2006	28.12	28.41	27.98	28.12	127,018	-0.01(-0.03%)
Jan 20, 2006	28.43	28.43	27.94	28.13	178,680	-0.25(-0.88%)
Jan 19, 2006	28.07	28.38	28.00	28.38	67,380	+0.37(+1.33%)
Jan 18, 2006	27.82	28.01	27.71	28.01	122,857	+0.12(+0.43%)
Jan 17, 2006	28.25	28.25	27.56	27.89	126,440	-0.48(-1.68%)
Jan 13, 2006	28.21	28.40	28.20	28.36	80,440	+0.10(+0.37%)
Jan 12, 2006	28.16	28.49	28.16	28.26	131,063	-0.03(-0.12%)
Jan 11, 2006	28.05	28.36	27.82	28.29	150,942	+0.13(+0.46%)
Jan 10, 2006	28.00	28.20	27.95	28.16	109,797	-0.05(-0.18%)
Jan 09, 2006	27.77	28.44	27.73	28.22	142,158	+0.27(+0.96%)
Jan 06, 2006	28.10	28.11	27.70	27.95	96,968	-0.13(-0.46%)
Jan 05, 2006	27.96	28.09	27.73	28.08	54,436	+0.19(+0.68%)
Jan 04, 2006	27.76	28.02	27.76	27.89	82,405	+0.18(+0.66%)

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.