Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.90	35.19	34.50	34.58	1,521,600	-0.35(-1.00%)
Mar 30, 2006	35.32	35.32	34.56	34.93	1,148,400	+0.01(+0.03%)
Mar 29, 2006	34.45	35.14	34.41	34.92	1,296,500	+0.57(+1.66%)
Mar 28, 2006	34.97	35.19	34.35	34.35	2,693,600	-0.62(-1.77%)
Mar 27, 2006	35.30	35.46	34.97	34.97	1,005,900	-0.49(-1.38%)
Mar 24, 2006	35.21	35.65	35.11	35.46	917,500	+0.16(+0.45%)
Mar 23, 2006	35.59	35.61	35.25	35.30	1,314,800	-0.29(-0.81%)
Mar 22, 2006	35.37	35.90	35.29	35.59	1,303,900	+0.32(+0.91%)
Mar 21, 2006	35.72	35.92	35.19	35.27	1,608,200	-0.33(-0.93%)
Mar 20, 2006	35.50	35.77	35.35	35.60	2,367,200	+0.05(+0.14%)
Mar 17, 2006	36.16	36.25	35.52	35.55	3,605,200	-0.72(-1.99%)
Mar 16, 2006	36.86	36.97	36.02	36.27	1,973,700	-0.40(-1.09%)
Mar 15, 2006	36.87	37.01	36.47	36.67	2,034,400	-0.30(-0.81%)
Mar 14, 2006	36.60	37.09	36.50	36.97	1,415,200	+0.39(+1.07%)
Mar 13, 2006	36.80	37.40	36.52	36.58	2,292,100	+0.08(+0.22%)
Mar 10, 2006	35.75	36.80	35.75	36.50	2,709,700	+1.17(+3.31%)
Mar 09, 2006	35.22	35.55	35.14	35.33	1,257,100	+0.11(+0.31%)
Mar 08, 2006	35.18	35.51	35.00	35.22	1,210,200	-0.14(-0.40%)
Mar 07, 2006	35.55	35.64	35.12	35.36	1,654,700	-0.23(-0.65%)
Mar 06, 2006	35.91	35.97	35.36	35.59	1,349,800	-0.53(-1.47%)
Mar 03, 2006	36.05	36.43	35.89	36.12	1,452,900	-0.12(-0.33%)
Mar 02, 2006	35.70	36.29	35.20	36.24	2,356,900	+0.36(+1.00%)
Mar 01, 2006	35.55	35.98	35.51	35.88	1,850,900	+0.16(+0.45%)
Feb 28, 2006	36.28	36.50	35.50	35.72	1,475,900	-0.56(-1.54%)
Feb 27, 2006	36.03	36.71	35.92	36.28	955,400	+0.14(+0.39%)
Feb 24, 2006	36.00	36.29	35.52	36.14	1,243,100	-0.07(-0.19%)
Feb 23, 2006	36.55	36.97	36.20	36.21	1,513,600	-0.39(-1.07%)
Feb 22, 2006	36.06	36.90	35.90	36.60	2,097,200	+0.51(+1.41%)
Feb 21, 2006	36.20	36.49	35.60	36.09	1,267,000	-0.11(-0.30%)
Feb 17, 2006	36.08	36.68	35.75	36.20	2,187,000	+0.12(+0.33%)
Feb 16, 2006	35.60	36.08	35.30	36.08	1,473,200	+0.63(+1.78%)
Feb 15, 2006	35.00	35.87	34.45	35.45	2,938,600	-0.20(-0.56%)
Feb 14, 2006	35.43	35.84	35.15	35.65	3,316,400	+0.32(+0.91%)
Feb 13, 2006	34.90	35.44	34.10	35.33	2,577,400	-0.14(-0.39%)
Feb 10, 2006	35.62	35.65	34.92	35.47	1,658,500	-0.15(-0.42%)
Feb 09, 2006	35.90	36.00	35.55	35.62	1,603,300	-0.28(-0.78%)
Feb 08, 2006	35.72	36.07	35.50	35.90	1,677,200	+0.18(+0.50%)
Feb 07, 2006	36.69	37.18	35.54	35.72	2,305,900	-0.97(-2.64%)
Feb 06, 2006	36.07	36.75	35.84	36.69	2,982,600	+0.50(+1.38%)
Feb 03, 2006	36.00	36.28	35.61	36.19	2,249,500	-0.31(-0.85%)
Feb 02, 2006	36.15	36.56	36.05	36.50	2,691,900	+0.25(+0.69%)
Feb 01, 2006	36.00	36.36	35.71	36.25	3,475,600	+0.30(+0.83%)
Jan 31, 2006	35.65	36.09	35.30	35.95	2,565,000	-0.21(-0.58%)
Jan 30, 2006	35.85	36.18	35.70	36.16	1,760,500	+0.25(+0.70%)
Jan 27, 2006	35.79	36.10	35.66	35.91	3,007,200	+0.13(+0.36%)
Jan 26, 2006	35.58	35.85	35.25	35.78	3,001,100	+0.45(+1.27%)
Jan 25, 2006	34.89	35.79	34.74	35.33	3,409,300	+0.44(+1.26%)
Jan 24, 2006	33.92	35.30	33.63	34.89	8,660,700	+2.82(+8.79%)
Jan 23, 2006	31.90	32.24	31.69	32.07	3,307,600	+0.32(+1.01%)
Jan 20, 2006	32.75	32.80	31.68	31.75	3,494,500	-1.12(-3.41%)
Jan 19, 2006	32.90	33.19	32.85	32.87	2,320,100	+0.07(+0.21%)
Jan 18, 2006	32.46	33.40	32.31	32.80	2,432,100	+0.24(+0.74%)
Jan 17, 2006	32.87	33.06	32.39	32.56	2,073,800	-0.63(-1.90%)
Jan 13, 2006	32.78	33.40	32.50	33.19	2,112,300	+0.43(+1.31%)
Jan 12, 2006	33.55	33.66	32.73	32.76	2,186,000	-0.79(-2.35%)
Jan 11, 2006	34.00	34.14	33.42	33.55	2,924,500	-0.73(-2.13%)
Jan 10, 2006	34.00	34.55	33.90	34.28	2,371,100	-0.25(-0.72%)
Jan 09, 2006	33.41	34.63	33.41	34.53	2,479,300	+1.22(+3.66%)
Jan 06, 2006	33.36	33.65	32.91	33.31	2,362,400	+0.11(+0.33%)
Jan 05, 2006	32.61	34.17	32.50	33.20	4,021,700	+0.49(+1.50%)
Jan 04, 2006	33.30	33.30	31.94	32.71	8,425,400	-0.59(-1.77%)

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.