Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.13	38.69	38.07	38.56	1,742,641	+0.43(+1.13%)
Mar 30, 2006	37.95	38.54	37.61	38.13	2,292,174	+0.30(+0.81%)
Mar 29, 2006	36.34	38.02	36.15	37.83	3,751,815	+2.53(+7.16%)
Mar 28, 2006	34.63	36.31	34.61	35.30	2,546,715	+0.68(+1.96%)
Mar 27, 2006	34.61	34.97	34.51	34.63	1,424,392	-0.24(-0.69%)
Mar 24, 2006	35.50	35.65	34.72	34.87	1,807,360	-0.60(-1.68%)
Mar 23, 2006	36.64	36.79	35.46	35.46	1,662,321	-1.00(-2.75%)
Mar 22, 2006	36.90	37.30	36.34	36.47	711,329	-0.31(-0.85%)
Mar 21, 2006	36.90	37.28	36.69	36.78	471,523	-0.11(-0.30%)
Mar 20, 2006	36.72	37.05	36.38	36.89	1,048,358	-0.15(-0.39%)
Mar 17, 2006	37.39	37.53	36.83	37.03	854,057	-0.15(-0.41%)
Mar 16, 2006	35.65	37.55	35.46	37.19	2,576,908	+1.54(+4.31%)
Mar 15, 2006	36.02	36.20	35.21	35.65	1,247,426	-0.28(-0.77%)
Mar 14, 2006	35.38	36.09	35.34	35.93	1,358,084	+0.48(+1.35%)
Mar 13, 2006	34.98	35.63	34.98	35.45	1,748,853	+0.49(+1.41%)
Mar 10, 2006	35.50	35.72	34.85	34.96	2,008,306	-0.55(-1.54%)
Mar 09, 2006	36.48	36.49	35.40	35.50	3,338,221	-1.36(-3.68%)
Mar 08, 2006	37.19	37.19	36.29	36.86	2,244,212	-0.33(-0.89%)
Mar 07, 2006	37.78	37.82	36.87	37.19	1,271,985	-0.93(-2.45%)
Mar 06, 2006	38.70	38.70	37.77	38.13	1,013,254	-0.50(-1.29%)
Mar 03, 2006	38.72	38.76	38.43	38.63	645,021	-0.10(-0.25%)
Mar 02, 2006	38.69	38.97	38.34	38.72	1,494,167	-0.11(-0.29%)
Mar 01, 2006	39.31	39.39	38.78	38.83	1,578,966	-0.41(-1.04%)
Feb 28, 2006	39.84	39.97	39.19	39.24	844,667	-0.60(-1.49%)
Feb 27, 2006	40.29	40.32	39.57	39.84	824,731	+0.07(+0.17%)
Feb 24, 2006	39.93	39.95	38.97	39.77	1,296,832	-0.40(-1.00%)
Feb 23, 2006	39.85	40.29	39.63	40.17	708,584	+0.32(+0.80%)
Feb 22, 2006	39.56	40.11	39.33	39.85	1,278,341	+0.72(+1.84%)
Feb 21, 2006	40.22	40.48	38.97	39.13	1,531,438	-1.09(-2.70%)
Feb 17, 2006	40.32	40.48	40.15	40.22	1,011,520	-0.03(-0.09%)
Feb 16, 2006	39.63	40.32	39.53	40.25	1,822,240	+0.89(+2.25%)
Feb 15, 2006	39.25	39.52	39.19	39.37	1,122,612	+0.01(+0.04%)
Feb 14, 2006	38.42	39.46	38.41	39.35	1,552,385	+0.90(+2.34%)
Feb 13, 2006	38.46	38.69	38.45	38.45	1,838,130	+0.01(+0.04%)
Feb 10, 2006	39.65	39.88	38.36	38.44	2,194,806	-0.65(-1.66%)
Feb 09, 2006	41.14	41.14	38.27	39.09	6,951,498	-2.05(-4.98%)
Feb 08, 2006	41.53	41.63	40.91	41.14	3,269,457	-0.60(-1.43%)
Feb 07, 2006	40.70	42.23	40.70	41.73	1,662,176	+1.16(+2.87%)
Feb 06, 2006	41.55	41.76	40.46	40.57	1,514,825	-0.81(-1.96%)
Feb 03, 2006	41.04	41.69	41.01	41.38	942,034	+0.35(+0.84%)
Feb 02, 2006	41.53	41.89	40.74	41.04	2,217,920	-0.35(-0.84%)
Feb 01, 2006	40.84	42.50	40.84	41.38	5,393,767	+0.57(+1.39%)
Jan 31, 2006	40.22	41.07	39.91	40.81	1,820,651	+0.69(+1.71%)
Jan 30, 2006	40.59	40.70	40.02	40.13	1,107,154	-0.33(-0.80%)
Jan 27, 2006	40.82	40.84	39.71	40.45	1,131,713	-0.36(-0.88%)
Jan 26, 2006	40.38	41.44	40.28	40.81	1,846,943	+0.60(+1.50%)
Jan 25, 2006	39.91	40.45	39.53	40.21	943,623	+0.48(+1.20%)
Jan 24, 2006	39.08	39.82	39.04	39.73	1,303,044	+0.80(+2.04%)
Jan 23, 2006	39.39	39.52	38.45	38.94	1,849,398	-0.45(-1.14%)
Jan 20, 2006	40.32	40.32	39.25	39.39	1,048,647	-0.87(-2.17%)
Jan 19, 2006	40.41	40.74	40.09	40.26	768,102	+0.03(+0.07%)
Jan 18, 2006	40.03	40.32	39.71	40.23	922,243	+0.20(+0.50%)
Jan 17, 2006	40.50	40.63	39.63	40.03	1,238,759	-0.77(-1.88%)
Jan 13, 2006	40.55	40.85	40.36	40.80	1,086,930	+0.18(+0.44%)
Jan 12, 2006	40.42	40.84	40.24	40.62	1,186,030	+0.20(+0.50%)
Jan 11, 2006	40.35	40.65	40.23	40.42	1,627,505	-0.01(-0.02%)
Jan 10, 2006	39.35	40.66	39.28	40.43	1,660,587	+1.05(+2.67%)
Jan 09, 2006	39.98	40.01	39.30	39.37	1,025,678	-0.73(-1.81%)
Jan 06, 2006	40.65	40.83	39.55	40.10	1,176,929	-0.37(-0.91%)
Jan 05, 2006	40.53	40.83	40.27	40.47	1,130,701	-0.24(-0.58%)
Jan 04, 2006	40.82	41.49	40.25	40.70	2,003,828	+0.90(+2.26%)

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.