Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.75	35.11	34.57	34.97	269,164	-0.02(-0.06%)
Mar 30, 2006	35.81	35.82	34.78	34.99	207,404	-0.74(-2.07%)
Mar 29, 2006	35.41	35.88	34.80	35.73	206,373	+0.51(+1.45%)
Mar 28, 2006	35.32	35.81	34.79	35.22	294,055	-0.06(-0.17%)
Mar 27, 2006	34.40	35.38	34.36	35.28	423,360	+0.82(+2.38%)
Mar 24, 2006	34.53	34.90	34.08	34.46	223,971	-0.23(-0.66%)
Mar 23, 2006	34.71	35.00	34.40	34.69	270,000	+0.14(+0.41%)
Mar 22, 2006	33.91	34.60	33.73	34.55	385,400	+0.65(+1.92%)
Mar 21, 2006	34.21	34.39	33.72	33.90	244,031	-0.46(-1.34%)
Mar 20, 2006	33.88	34.50	33.83	34.36	262,770	+0.26(+0.76%)
Mar 17, 2006	34.37	34.37	33.85	34.10	587,271	-0.13(-0.38%)
Mar 16, 2006	34.42	34.72	34.12	34.23	410,852	-0.04(-0.12%)
Mar 15, 2006	34.35	34.48	34.17	34.27	306,497	-0.21(-0.61%)
Mar 14, 2006	34.64	34.98	33.92	34.48	310,820	-0.31(-0.89%)
Mar 13, 2006	34.70	34.80	34.44	34.79	265,391	+0.14(+0.40%)
Mar 10, 2006	34.28	34.92	34.10	34.65	208,216	+0.50(+1.46%)
Mar 09, 2006	34.00	34.49	34.00	34.15	333,706	-0.01(-0.03%)
Mar 08, 2006	34.10	34.54	34.00	34.16	448,540	-0.09(-0.26%)
Mar 07, 2006	34.75	34.90	34.08	34.25	439,901	-0.48(-1.38%)
Mar 06, 2006	35.07	35.07	34.42	34.73	265,359	-0.16(-0.46%)
Mar 03, 2006	34.22	35.10	33.91	34.89	609,368	+0.43(+1.25%)
Mar 02, 2006	33.74	34.49	33.36	34.46	667,675	+0.66(+1.95%)
Mar 01, 2006	33.05	34.25	32.99	33.80	738,484	+0.54(+1.62%)
Feb 28, 2006	32.50	33.96	32.50	33.26	961,482	+0.76(+2.34%)
Feb 27, 2006	32.50	32.90	32.41	32.50	213,915	+0.16(+0.49%)
Feb 24, 2006	32.09	32.50	30.94	32.34	189,927	+0.20(+0.62%)
Feb 23, 2006	31.97	32.42	31.73	32.14	219,991	+0.23(+0.72%)
Feb 22, 2006	31.50	32.08	31.35	31.91	217,660	+0.50(+1.59%)
Feb 21, 2006	31.51	31.86	31.01	31.41	280,162	-0.14(-0.44%)
Feb 17, 2006	31.93	32.00	31.32	31.55	205,573	-0.31(-0.97%)
Feb 16, 2006	31.12	31.88	31.09	31.86	249,800	+0.74(+2.38%)
Feb 15, 2006	30.61	31.13	30.30	31.12	292,947	+0.67(+2.20%)
Feb 14, 2006	30.40	30.86	30.28	30.45	323,916	+0.15(+0.50%)
Feb 13, 2006	30.76	30.76	30.16	30.30	435,370	-0.41(-1.34%)
Feb 10, 2006	30.40	30.89	29.97	30.71	284,341	+0.19(+0.62%)
Feb 09, 2006	30.94	30.94	30.39	30.52	389,450	-0.25(-0.81%)
Feb 08, 2006	31.25	31.25	30.50	30.77	434,609	-0.32(-1.03%)
Feb 07, 2006	31.17	31.36	30.80	31.09	329,561	+0.02(+0.06%)
Feb 06, 2006	31.10	31.23	30.66	31.07	387,688	-0.17(-0.54%)
Feb 03, 2006	31.18	31.40	30.99	31.24	387,555	-0.13(-0.41%)
Feb 02, 2006	32.00	32.25	31.12	31.37	770,001	-0.79(-2.46%)
Feb 01, 2006	32.13	32.50	32.00	32.16	1,040,988	-0.17(-0.53%)
Jan 31, 2006	31.91	32.59	31.80	32.33	917,521	+0.58(+1.83%)
Jan 30, 2006	31.81	31.96	31.61	31.75	449,893	+0.08(+0.25%)
Jan 27, 2006	30.57	31.74	30.64	31.67	774,305	+1.10(+3.60%)
Jan 26, 2006	30.59	30.69	30.45	30.57	382,739	+0.03(+0.10%)
Jan 25, 2006	30.54	30.80	30.36	30.54	739,507	+0.20(+0.66%)
Jan 24, 2006	30.02	30.40	29.51	30.34	607,868	+0.54(+1.81%)
Jan 23, 2006	29.36	29.86	29.09	29.80	552,992	+0.64(+2.19%)
Jan 20, 2006	29.86	29.86	29.04	29.16	411,910	-0.61(-2.05%)
Jan 19, 2006	29.68	29.89	29.39	29.77	632,287	+0.33(+1.12%)
Jan 18, 2006	28.16	29.68	28.00	29.44	1,015,341	+1.28(+4.55%)
Jan 17, 2006	27.45	28.45	27.35	28.16	1,669,540	+0.25(+0.90%)
Jan 13, 2006	27.81	27.93	27.57	27.91	600,335	+0.22(+0.79%)
Jan 12, 2006	27.50	27.79	27.12	27.69	605,300	+0.41(+1.50%)
Jan 11, 2006	27.31	27.65	26.98	27.28	601,080	-0.07(-0.26%)
Jan 10, 2006	27.50	27.56	27.10	27.35	625,063	-0.15(-0.55%)
Jan 09, 2006	27.44	28.00	27.25	27.50	828,113	+0.22(+0.81%)
Jan 06, 2006	25.74	27.50	25.70	27.28	1,129,263	+1.72(+6.73%)
Jan 05, 2006	26.03	26.20	25.38	25.56	922,345	-0.44(-1.69%)
Jan 04, 2006	26.29	26.50	25.99	26.00	768,265	-0.22(-0.84%)

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.