Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	44.22	44.68	44.14	44.64	1,143,601	+0.44(+1.00%)
Mar 30, 2006	43.43	44.38	43.43	44.20	6,148,014	+1.74(+4.11%)
Mar 29, 2006	43.13	43.77	41.90	42.45	708,581	+0.18(+0.43%)
Mar 28, 2006	42.18	42.98	42.15	42.27	346,664	+0.16(+0.37%)
Mar 27, 2006	42.45	42.79	41.62	42.11	356,905	-0.31(-0.74%)
Mar 24, 2006	42.22	42.46	42.14	42.42	384,359	+0.34(+0.81%)
Mar 23, 2006	42.25	42.36	41.97	42.09	592,881	-0.17(-0.39%)
Mar 22, 2006	41.30	42.28	41.25	42.25	442,427	+0.81(+1.95%)
Mar 21, 2006	40.94	41.76	40.94	41.44	1,872,664	+0.73(+1.80%)
Mar 20, 2006	43.09	43.35	40.63	40.71	1,024,088	-2.12(-4.95%)
Mar 17, 2006	42.95	42.99	42.73	42.83	369,434	+0.24(+0.56%)
Mar 16, 2006	42.17	42.82	42.11	42.59	333,264	+0.43(+1.02%)
Mar 15, 2006	42.15	42.29	41.87	42.16	199,043	+0.11(+0.26%)
Mar 14, 2006	41.49	42.13	41.47	42.05	367,582	+0.46(+1.10%)
Mar 13, 2006	41.57	42.04	41.34	41.59	675,135	+0.28(+0.69%)
Mar 10, 2006	41.25	41.53	41.09	41.30	937,585	+0.13(+0.31%)
Mar 09, 2006	41.53	41.53	41.05	41.18	640,599	-0.18(-0.44%)
Mar 08, 2006	41.87	42.09	40.89	41.36	974,735	-0.54(-1.29%)
Mar 07, 2006	42.43	42.71	41.66	41.90	602,141	-0.60(-1.40%)
Mar 06, 2006	41.76	43.03	41.71	42.50	609,659	+0.98(+2.37%)
Mar 03, 2006	41.21	41.86	41.21	41.52	483,391	+0.08(+0.20%)
Mar 02, 2006	41.61	42.31	41.41	41.43	640,381	-0.59(-1.40%)
Mar 01, 2006	40.85	42.26	40.85	42.02	663,260	+0.65(+1.58%)
Feb 28, 2006	41.52	41.53	40.75	41.37	761,529	-0.15(-0.35%)
Feb 27, 2006	41.48	42.37	41.44	41.52	891,065	-0.60(-1.42%)
Feb 24, 2006	39.46	42.59	39.07	42.11	1,201,887	+3.24(+8.34%)
Feb 23, 2006	39.11	39.19	38.55	38.87	444,606	-0.32(-0.82%)
Feb 22, 2006	39.12	39.66	38.92	39.19	524,463	+0.28(+0.71%)
Feb 21, 2006	39.18	39.39	38.50	38.92	287,616	-0.28(-0.70%)
Feb 17, 2006	39.17	39.29	38.94	39.19	390,678	+0.06(+0.16%)
Feb 16, 2006	38.84	39.19	38.32	39.13	643,759	+0.29(+0.76%)
Feb 15, 2006	37.19	39.02	37.19	38.84	1,089,891	+1.64(+4.42%)
Feb 14, 2006	36.24	37.24	36.24	37.19	406,257	+0.92(+2.53%)
Feb 13, 2006	36.07	36.48	35.92	36.27	588,305	+0.17(+0.48%)
Feb 10, 2006	35.94	36.21	35.66	36.10	409,635	+0.20(+0.56%)
Feb 09, 2006	35.75	36.58	35.61	35.90	417,479	+0.47(+1.32%)
Feb 08, 2006	35.33	35.49	35.17	35.43	249,812	+0.13(+0.36%)
Feb 07, 2006	35.79	35.79	35.20	35.30	129,645	-0.49(-1.36%)
Feb 06, 2006	35.84	35.95	35.55	35.79	274,106	-0.06(-0.15%)
Feb 03, 2006	36.39	36.39	35.77	35.84	359,629	-0.60(-1.64%)
Feb 02, 2006	37.06	37.17	36.31	36.44	229,439	-0.53(-1.44%)
Feb 01, 2006	37.04	37.06	36.55	36.97	297,312	-0.06(-0.17%)
Jan 31, 2006	37.03	37.28	36.76	37.04	538,190	+0.04(+0.10%)
Jan 30, 2006	36.60	37.17	36.56	37.00	411,160	+0.43(+1.18%)
Jan 27, 2006	35.89	36.81	35.86	36.57	267,897	+0.99(+2.79%)
Jan 26, 2006	35.57	36.03	35.55	35.58	297,966	+0.24(+0.68%)
Jan 25, 2006	35.66	35.66	35.18	35.34	478,161	-0.25(-0.70%)
Jan 24, 2006	35.94	36.23	35.47	35.59	413,448	-0.28(-0.77%)
Jan 23, 2006	35.97	36.04	35.57	35.86	247,088	-0.17(-0.46%)
Jan 20, 2006	36.72	36.72	35.94	36.03	233,579	-0.72(-1.95%)
Jan 19, 2006	36.72	36.82	36.50	36.74	497,772	+0.17(+0.45%)
Jan 18, 2006	36.64	36.72	36.41	36.58	379,566	-0.06(-0.18%)
Jan 17, 2006	36.44	36.68	36.22	36.64	189,892	-0.16(-0.42%)
Jan 13, 2006	36.72	36.81	36.53	36.80	681,672	+0.04(+0.10%)
Jan 12, 2006	37.61	37.73	36.59	36.76	498,316	-0.84(-2.25%)
Jan 11, 2006	37.78	37.80	37.29	37.61	228,023	-0.23(-0.61%)
Jan 10, 2006	38.17	38.17	37.52	37.84	233,688	-0.33(-0.87%)
Jan 09, 2006	38.18	38.36	37.92	38.17	200,786	-0.03(-0.07%)
Jan 06, 2006	37.31	38.29	37.31	38.19	374,336	+1.11(+2.99%)
Jan 05, 2006	36.76	37.32	36.64	37.08	492,978	+0.37(+1.00%)
Jan 04, 2006	36.30	36.72	36.03	36.72	430,116	+0.41(+1.14%)

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.