Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.33	34.62	33.91	34.47	229,446	+0.14(+0.40%)
Mar 30, 2006	36.19	36.33	34.04	34.34	339,527	-1.76(-4.89%)
Mar 29, 2006	37.01	37.01	35.18	36.10	331,349	-1.40(-3.74%)
Mar 28, 2006	37.09	37.96	36.79	37.50	104,334	+0.87(+2.37%)
Mar 27, 2006	37.25	37.48	36.36	36.63	70,182	-0.51(-1.36%)
Mar 24, 2006	37.14	37.68	36.86	37.14	168,216	+0.45(+1.23%)
Mar 23, 2006	35.74	36.69	35.39	36.69	317,865	+1.90(+5.46%)
Mar 22, 2006	33.70	35.00	33.70	34.79	181,810	+1.49(+4.48%)
Mar 21, 2006	32.77	33.82	32.66	33.30	130,196	+0.54(+1.66%)
Mar 20, 2006	33.15	33.91	32.67	32.75	121,796	-0.50(-1.50%)
Mar 17, 2006	34.65	34.65	33.17	33.25	152,743	-1.14(-3.31%)
Mar 16, 2006	34.07	34.81	34.02	34.39	62,777	+0.23(+0.66%)
Mar 15, 2006	34.69	34.69	33.57	34.16	97,371	-0.33(-0.94%)
Mar 14, 2006	34.70	34.81	34.38	34.49	89,192	-0.32(-0.91%)
Mar 13, 2006	35.81	36.09	34.51	34.81	201,926	-0.92(-2.58%)
Mar 10, 2006	34.92	35.74	34.89	35.73	238,398	+1.05(+3.03%)
Mar 09, 2006	32.93	34.92	32.93	34.68	175,842	+1.76(+5.33%)
Mar 08, 2006	33.47	34.83	32.21	32.93	284,818	-0.54(-1.62%)
Mar 07, 2006	33.87	33.87	31.95	33.47	212,536	-0.44(-1.31%)
Mar 06, 2006	36.64	36.64	33.50	33.91	184,131	-2.52(-6.93%)
Mar 03, 2006	36.42	36.69	36.04	36.44	116,270	+0.29(+0.80%)
Mar 02, 2006	35.17	36.16	35.02	36.15	156,722	+0.98(+2.78%)
Mar 01, 2006	34.83	35.40	34.53	35.17	116,160	+0.40(+1.14%)
Feb 28, 2006	35.29	35.73	34.38	34.77	183,689	-0.52(-1.46%)
Feb 27, 2006	35.29	35.69	34.84	35.29	166,116	+0.98(+2.85%)
Feb 24, 2006	32.75	34.74	32.75	34.31	411,810	+1.56(+4.75%)
Feb 23, 2006	31.99	32.75	31.40	32.75	201,042	+0.80(+2.49%)
Feb 22, 2006	32.47	32.61	31.84	31.96	120,028	-0.52(-1.59%)
Feb 21, 2006	32.93	33.61	32.03	32.47	618,820	+0.17(+0.53%)
Feb 17, 2006	33.49	34.05	29.99	32.30	2,303,860	-2.06(-6.00%)
Feb 16, 2006	38.00	38.00	33.72	34.36	786,263	-3.93(-10.26%)
Feb 15, 2006	39.29	39.29	38.18	38.29	207,120	-1.00(-2.53%)
Feb 14, 2006	39.55	39.76	38.45	39.29	330,464	+0.01(+0.02%)
Feb 13, 2006	37.82	39.58	37.58	39.28	337,206	+1.71(+4.55%)
Feb 10, 2006	37.41	38.00	36.96	37.57	318,638	+0.41(+1.10%)
Feb 09, 2006	36.19	38.58	36.19	37.16	369,369	+1.56(+4.37%)
Feb 08, 2006	34.75	35.74	34.57	35.60	221,157	+0.85(+2.45%)
Feb 07, 2006	35.32	35.56	34.52	34.75	205,462	-0.33(-0.93%)
Feb 06, 2006	34.29	35.08	34.19	35.08	357,101	+1.10(+3.25%)
Feb 03, 2006	34.83	35.02	33.97	33.97	721,386	+1.95(+6.07%)
Feb 02, 2006	32.93	33.23	31.43	32.03	97,371	-0.06(-0.20%)
Feb 01, 2006	32.35	32.73	32.09	32.09	95,713	+0.20(+0.62%)
Jan 31, 2006	30.81	32.12	30.76	31.89	130,749	+0.66(+2.11%)
Jan 30, 2006	31.37	31.82	31.09	31.23	86,097	-0.33(-1.06%)
Jan 27, 2006	33.02	33.02	31.17	31.57	80,018	-1.02(-3.14%)
Jan 26, 2006	32.57	33.12	32.48	32.59	46,419	+0.14(+0.45%)
Jan 25, 2006	33.52	33.79	32.12	32.45	88,860	-0.24(-0.72%)
Jan 24, 2006	32.35	32.93	31.88	32.68	90,960	+0.81(+2.53%)
Jan 23, 2006	31.22	32.21	31.08	31.88	116,491	+1.28(+4.20%)
Jan 20, 2006	31.22	31.30	30.53	30.59	43,325	-0.44(-1.43%)
Jan 19, 2006	30.54	31.35	30.45	31.03	180,484	+1.00(+3.31%)
Jan 18, 2006	28.59	30.07	28.41	30.04	97,150	+1.30(+4.53%)
Jan 17, 2006	28.92	29.22	28.36	28.74	115,607	-0.18(-0.63%)
Jan 13, 2006	28.86	29.04	28.55	28.92	94,276	+0.41(+1.43%)
Jan 12, 2006	27.53	29.08	27.53	28.51	124,449	+1.16(+4.23%)
Jan 11, 2006	26.07	27.40	25.92	27.35	71,840	+1.37(+5.26%)
Jan 10, 2006	25.61	26.01	25.52	25.99	39,346	+0.38(+1.48%)
Jan 09, 2006	25.11	25.69	25.11	25.61	45,977	+0.50(+1.98%)
Jan 06, 2006	25.47	25.47	24.72	25.11	52,830	-0.24(-0.96%)
Jan 05, 2006	25.61	25.66	25.33	25.35	77,145	-0.44(-1.72%)
Jan 04, 2006	25.33	26.00	25.33	25.80	73,719	+0.49(+1.93%)

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.