Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.07	35.07	33.87	34.96	134,967	+0.88(+2.59%)
Mar 30, 2006	34.24	34.58	33.54	34.07	66,890	-0.02(-0.06%)
Mar 29, 2006	33.17	34.49	33.08	34.10	88,353	+1.22(+3.72%)
Mar 28, 2006	32.93	33.53	32.87	32.87	38,048	-0.21(-0.63%)
Mar 27, 2006	33.51	33.52	32.80	33.08	73,989	-0.44(-1.31%)
Mar 24, 2006	33.06	33.53	33.04	33.52	57,012	+0.46(+1.40%)
Mar 23, 2006	32.20	33.17	31.78	33.06	74,093	+0.94(+2.92%)
Mar 22, 2006	31.83	32.19	31.56	32.12	57,644	+0.32(+1.01%)
Mar 21, 2006	32.61	33.31	31.69	31.80	71,580	-0.94(-2.88%)
Mar 20, 2006	32.51	32.90	32.38	32.75	70,482	+0.17(+0.52%)
Mar 17, 2006	32.59	32.86	32.19	32.58	131,545	+0.15(+0.45%)
Mar 16, 2006	33.01	33.37	32.14	32.43	127,432	-0.58(-1.76%)
Mar 15, 2006	32.44	33.28	32.31	33.01	168,194	+0.67(+2.08%)
Mar 14, 2006	32.15	32.44	31.98	32.34	58,679	-0.03(-0.09%)
Mar 13, 2006	31.63	32.69	31.63	32.37	100,425	+0.62(+1.94%)
Mar 10, 2006	31.48	31.77	31.00	31.75	74,887	+0.36(+1.14%)
Mar 09, 2006	31.08	31.67	31.05	31.40	134,354	+0.28(+0.90%)
Mar 08, 2006	31.60	31.61	30.97	31.12	90,809	-0.29(-0.93%)
Mar 07, 2006	30.85	31.50	30.57	31.41	147,546	+0.34(+1.08%)
Mar 06, 2006	32.12	32.12	30.65	31.08	131,735	-1.04(-3.24%)
Mar 03, 2006	31.62	32.47	31.53	32.12	66,773	+0.22(+0.68%)
Mar 02, 2006	32.22	32.26	31.78	31.90	68,938	-0.25(-0.78%)
Mar 01, 2006	32.07	32.42	31.53	32.15	164,462	+0.02(+0.07%)
Feb 28, 2006	32.30	32.42	31.53	32.13	93,984	-0.17(-0.52%)
Feb 27, 2006	32.46	32.73	31.95	32.30	215,824	+0.07(+0.22%)
Feb 24, 2006	32.21	32.75	31.87	32.23	222,894	-0.42(-1.28%)
Feb 23, 2006	32.03	32.86	31.69	32.65	240,653	+0.76(+2.37%)
Feb 22, 2006	31.62	32.02	31.17	31.89	100,681	+0.45(+1.42%)
Feb 21, 2006	31.98	32.25	31.12	31.45	228,007	-0.55(-1.70%)
Feb 17, 2006	32.33	32.33	31.90	31.99	87,160	-0.20(-0.61%)
Feb 16, 2006	31.50	32.52	31.40	32.19	211,124	+0.66(+2.08%)
Feb 15, 2006	30.68	31.54	30.47	31.53	99,591	+0.87(+2.83%)
Feb 14, 2006	30.70	31.11	30.56	30.66	99,600	-0.15(-0.48%)
Feb 13, 2006	31.26	31.26	30.68	30.81	106,028	-0.38(-1.23%)
Feb 10, 2006	30.19	31.31	29.03	31.19	331,991	+0.66(+2.15%)
Feb 09, 2006	30.82	31.96	30.43	30.54	316,536	-0.39(-1.27%)
Feb 08, 2006	31.54	31.61	30.87	30.93	241,691	-0.69(-2.17%)
Feb 07, 2006	32.09	32.16	31.47	31.61	238,343	-0.68(-2.10%)
Feb 06, 2006	31.43	32.45	31.43	32.29	313,220	+0.69(+2.17%)
Feb 03, 2006	31.53	32.16	30.86	31.61	339,300	+0.15(+0.47%)
Feb 02, 2006	31.27	31.57	31.05	31.46	362,041	-0.02(-0.07%)
Feb 01, 2006	29.82	31.66	29.68	31.48	295,403	+1.69(+5.68%)
Jan 31, 2006	30.19	30.19	29.23	29.79	187,840	-0.22(-0.72%)
Jan 30, 2006	30.59	30.60	29.93	30.01	88,507	-0.30(-0.99%)
Jan 27, 2006	30.20	30.61	29.78	30.31	71,835	+0.10(+0.35%)
Jan 26, 2006	29.46	30.21	28.92	30.20	218,369	+1.01(+3.45%)
Jan 25, 2006	29.20	29.33	28.74	29.20	129,679	-0.11(-0.38%)
Jan 24, 2006	28.72	29.31	28.52	29.31	123,722	+0.53(+1.85%)
Jan 23, 2006	28.73	29.21	28.33	28.78	125,737	+0.05(+0.17%)
Jan 20, 2006	29.46	29.46	28.54	28.73	115,726	-0.55(-1.86%)
Jan 19, 2006	28.78	29.44	28.43	29.27	143,700	+0.42(+1.45%)
Jan 18, 2006	28.64	29.08	28.13	28.85	134,072	-0.03(-0.10%)
Jan 17, 2006	28.63	29.21	27.73	28.88	437,054	-0.10(-0.36%)
Jan 13, 2006	31.29	31.94	28.56	28.99	945,546	-3.66(-11.20%)
Jan 12, 2006	30.77	32.93	30.55	32.64	370,182	+2.04(+6.67%)
Jan 11, 2006	30.66	30.81	30.31	30.60	218,838	-0.16(-0.52%)
Jan 10, 2006	30.78	31.11	30.33	30.76	120,099	+0.27(+0.89%)
Jan 09, 2006	30.22	31.24	30.06	30.49	238,800	+0.01(+0.05%)
Jan 06, 2006	29.68	30.90	29.68	30.47	241,246	+0.80(+2.71%)
Jan 05, 2006	29.04	29.77	28.94	29.67	136,720	+0.78(+2.69%)
Jan 04, 2006	28.71	29.01	28.56	28.89	127,727	+0.41(+1.42%)

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.