Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	32.70	33.14	32.58	33.14	205,308	+0.38(+1.16%)
Mar 30, 2006	32.97	33.29	32.44	32.76	205,174	-0.25(-0.75%)
Mar 29, 2006	32.61	33.22	32.58	33.00	385,722	+0.45(+1.38%)
Mar 28, 2006	32.58	32.91	32.08	32.55	282,399	-0.14(-0.43%)
Mar 27, 2006	32.52	32.97	32.18	32.70	600,666	+0.05(+0.16%)
Mar 24, 2006	32.24	32.69	32.24	32.64	514,340	+0.12(+0.37%)
Mar 23, 2006	32.13	32.65	31.90	32.52	415,032	+0.25(+0.76%)
Mar 22, 2006	32.38	32.61	31.83	32.28	454,381	-0.08(-0.25%)
Mar 21, 2006	31.16	32.71	30.93	32.36	1,556,406	+1.92(+6.31%)
Mar 20, 2006	30.75	31.16	30.19	30.44	471,378	-0.19(-0.63%)
Mar 17, 2006	30.47	30.75	30.17	30.63	533,881	+0.30(+0.99%)
Mar 16, 2006	30.50	30.63	30.19	30.34	232,343	-0.04(-0.15%)
Mar 15, 2006	30.27	30.38	29.89	30.38	245,459	+0.11(+0.37%)
Mar 14, 2006	29.92	30.32	29.71	30.27	223,376	+0.45(+1.50%)
Mar 13, 2006	29.89	30.24	29.70	29.82	187,373	-0.04(-0.15%)
Mar 10, 2006	29.21	29.93	29.21	29.86	159,803	+0.64(+2.20%)
Mar 09, 2006	29.22	29.43	28.95	29.22	108,275	-0.04(-0.13%)
Mar 08, 2006	29.44	29.55	29.04	29.26	165,959	-0.20(-0.68%)
Mar 07, 2006	29.51	29.51	29.24	29.46	136,247	-0.19(-0.66%)
Mar 06, 2006	28.97	29.82	28.97	29.66	187,641	-0.02(-0.08%)
Mar 03, 2006	29.66	29.95	29.44	29.68	180,414	-0.10(-0.35%)
Mar 02, 2006	29.96	29.98	29.51	29.78	172,116	-0.17(-0.57%)
Mar 01, 2006	29.36	30.03	29.30	29.95	171,313	+0.70(+2.40%)
Feb 28, 2006	29.87	29.85	29.21	29.25	357,080	-0.62(-2.08%)
Feb 27, 2006	29.75	30.34	29.66	29.87	374,881	+0.13(+0.43%)
Feb 24, 2006	29.46	30.01	29.29	29.74	302,207	+0.10(+0.33%)
Feb 23, 2006	29.33	29.85	29.26	29.65	344,098	+0.30(+1.02%)
Feb 22, 2006	28.98	29.49	28.98	29.35	376,888	+0.37(+1.26%)
Feb 21, 2006	29.18	29.49	28.56	28.98	367,386	-0.16(-0.54%)
Feb 17, 2006	28.88	29.22	28.72	29.14	255,765	+0.31(+1.09%)
Feb 16, 2006	28.50	28.94	28.45	28.83	284,540	+0.33(+1.15%)
Feb 15, 2006	28.47	28.70	28.32	28.50	172,919	+0.00(+0.00%)
Feb 14, 2006	28.13	28.62	28.10	28.50	190,050	+0.25(+0.90%)
Feb 13, 2006	28.47	28.68	28.04	28.24	169,439	-0.26(-0.92%)
Feb 10, 2006	28.43	28.68	27.94	28.50	309,166	+0.05(+0.18%)
Feb 09, 2006	28.50	28.96	28.43	28.45	387,328	-0.05(-0.18%)
Feb 08, 2006	28.69	28.69	28.40	28.50	501,626	-0.25(-0.86%)
Feb 07, 2006	28.95	29.02	28.61	28.75	210,527	-0.30(-1.03%)
Feb 06, 2006	29.39	29.39	28.54	29.05	230,603	-0.43(-1.44%)
Feb 03, 2006	29.57	29.69	29.27	29.48	268,212	-0.17(-0.58%)
Feb 02, 2006	29.88	29.88	29.44	29.65	225,651	-0.25(-0.85%)
Feb 01, 2006	29.65	29.99	29.53	29.90	205,441	+0.10(+0.35%)
Jan 31, 2006	29.60	29.89	29.51	29.80	246,262	+0.16(+0.53%)
Jan 30, 2006	29.74	30.09	29.40	29.64	277,045	-0.34(-1.15%)
Jan 27, 2006	29.74	30.07	29.60	29.98	390,674	+0.27(+0.91%)
Jan 26, 2006	29.48	29.88	29.40	29.71	308,095	+0.30(+1.02%)
Jan 25, 2006	29.78	29.83	29.15	29.42	289,760	-0.39(-1.30%)
Jan 24, 2006	28.95	29.89	28.95	29.80	380,502	+1.06(+3.69%)
Jan 23, 2006	28.97	29.08	28.56	28.74	416,772	-0.24(-0.82%)
Jan 20, 2006	29.89	29.89	28.91	28.98	330,982	-0.79(-2.66%)
Jan 19, 2006	29.65	29.80	29.49	29.77	191,121	+0.14(+0.48%)
Jan 18, 2006	29.68	29.88	29.42	29.63	287,217	-0.23(-0.78%)
Jan 17, 2006	30.06	30.06	29.53	29.86	266,472	-0.38(-1.26%)
Jan 13, 2006	30.22	30.50	29.98	30.25	301,002	-0.09(-0.30%)
Jan 12, 2006	30.50	30.62	30.26	30.34	250,010	-0.22(-0.71%)
Jan 11, 2006	30.57	30.71	30.37	30.55	500,823	-0.01(-0.05%)
Jan 10, 2006	29.96	30.66	29.82	30.57	686,590	+0.46(+1.51%)
Jan 09, 2006	30.25	30.47	30.01	30.11	446,618	-0.06(-0.20%)
Jan 06, 2006	29.92	30.63	29.85	30.17	1,053,977	+0.43(+1.46%)
Jan 05, 2006	30.26	30.34	29.68	29.74	2,128,298	-1.49(-4.76%)
Jan 04, 2006	30.63	31.27	30.60	31.22	389,737	+0.71(+2.33%)

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.