Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	37.06	38.18	36.96	37.90	4,721,131	+1.25(+3.41%)
Mar 30, 2006	35.64	36.75	35.56	36.65	3,109,541	+0.95(+2.66%)
Mar 29, 2006	34.91	35.98	34.77	35.70	2,121,067	+0.79(+2.26%)
Mar 28, 2006	35.25	35.30	34.71	34.91	1,729,900	-0.54(-1.52%)
Mar 27, 2006	35.60	35.62	35.28	35.45	2,184,460	-0.18(-0.51%)
Mar 24, 2006	35.66	36.00	35.32	35.63	1,874,202	-0.25(-0.70%)
Mar 23, 2006	35.25	36.00	34.82	35.88	3,112,600	+0.57(+1.61%)
Mar 22, 2006	34.72	35.38	34.39	35.31	2,010,100	+0.33(+0.94%)
Mar 21, 2006	35.61	35.69	34.86	34.98	1,979,694	-0.83(-2.32%)
Mar 20, 2006	35.95	36.10	35.54	35.81	1,698,406	-0.11(-0.31%)
Mar 17, 2006	34.98	36.02	34.98	35.92	3,226,846	+0.66(+1.87%)
Mar 16, 2006	35.28	35.71	35.16	35.26	2,492,970	+0.27(+0.77%)
Mar 15, 2006	34.18	35.10	33.96	34.99	2,976,463	+0.74(+2.16%)
Mar 14, 2006	33.55	34.57	33.49	34.25	3,250,682	+0.38(+1.12%)
Mar 13, 2006	33.40	34.28	33.40	33.87	4,669,981	+1.52(+4.70%)
Mar 10, 2006	32.08	32.50	31.40	32.35	1,313,797	+0.18(+0.56%)
Mar 09, 2006	32.44	32.85	32.07	32.17	942,487	-0.30(-0.92%)
Mar 08, 2006	32.20	32.85	31.95	32.47	2,076,592	+0.12(+0.37%)
Mar 07, 2006	32.01	32.61	31.95	32.35	1,894,595	-0.35(-1.07%)
Mar 06, 2006	32.99	33.46	32.45	32.70	1,981,928	-0.08(-0.24%)
Mar 03, 2006	32.85	33.33	32.30	32.78	2,118,137	-0.06(-0.18%)
Mar 02, 2006	32.81	32.98	32.25	32.84	1,744,548	+0.02(+0.06%)
Mar 01, 2006	32.23	32.99	31.82	32.82	2,799,262	+0.46(+1.42%)
Feb 28, 2006	32.14	32.43	31.70	32.36	2,813,066	+0.22(+0.68%)
Feb 27, 2006	30.84	32.51	30.81	32.14	2,339,278	+1.19(+3.84%)
Feb 24, 2006	31.13	31.25	30.53	30.95	1,628,154	-0.29(-0.93%)
Feb 23, 2006	31.37	31.44	30.91	31.24	1,474,161	-0.22(-0.70%)
Feb 22, 2006	30.77	31.60	30.63	31.46	1,609,832	+0.76(+2.48%)
Feb 21, 2006	31.25	31.55	30.50	30.70	2,100,921	-0.70(-2.23%)
Feb 17, 2006	31.62	31.75	31.18	31.40	1,670,483	-0.26(-0.82%)
Feb 16, 2006	30.73	31.74	30.68	31.66	2,429,000	+1.01(+3.30%)
Feb 15, 2006	30.03	30.93	29.90	30.65	1,687,999	+0.65(+2.17%)
Feb 14, 2006	30.44	30.44	29.88	30.00	2,226,472	-0.34(-1.12%)
Feb 13, 2006	30.57	30.85	30.05	30.34	1,036,418	-0.23(-0.75%)
Feb 10, 2006	31.10	31.12	30.50	30.57	1,811,151	-0.50(-1.61%)
Feb 09, 2006	30.70	31.55	30.59	31.07	3,045,661	+0.39(+1.27%)
Feb 08, 2006	30.30	30.86	29.65	30.68	2,568,702	+0.60(+1.99%)
Feb 07, 2006	30.35	30.65	29.71	30.08	1,487,265	-0.38(-1.25%)
Feb 06, 2006	30.91	30.99	30.37	30.46	1,495,609	-0.17(-0.56%)
Feb 03, 2006	30.69	30.72	30.15	30.63	2,116,827	-0.23(-0.75%)
Feb 02, 2006	30.95	31.20	30.64	30.86	2,495,915	-0.28(-0.90%)
Feb 01, 2006	30.28	31.26	29.94	31.14	1,698,780	+0.30(+0.97%)
Jan 31, 2006	30.95	31.16	30.52	30.84	1,426,263	-0.20(-0.64%)
Jan 30, 2006	31.40	31.76	30.97	31.04	1,451,697	-0.43(-1.37%)
Jan 27, 2006	31.17	31.85	31.17	31.47	1,744,329	+0.17(+0.54%)
Jan 26, 2006	31.57	31.57	31.04	31.30	1,793,613	+0.02(+0.06%)
Jan 25, 2006	31.05	31.82	30.93	31.28	3,335,965	+0.08(+0.26%)
Jan 24, 2006	31.30	31.61	30.88	31.20	2,189,625	-0.16(-0.51%)
Jan 23, 2006	31.40	31.79	31.29	31.36	1,991,007	-0.33(-1.04%)
Jan 20, 2006	31.49	32.01	31.20	31.69	4,503,520	-0.69(-2.13%)
Jan 19, 2006	32.51	34.67	31.98	32.38	14,441,997	+2.35(+7.83%)
Jan 18, 2006	30.05	30.33	29.35	30.03	2,897,492	-0.38(-1.25%)
Jan 17, 2006	30.51	30.76	30.01	30.41	1,808,806	-0.15(-0.49%)
Jan 13, 2006	30.41	30.63	29.81	30.56	1,839,589	+0.20(+0.66%)
Jan 12, 2006	29.60	30.71	29.50	30.36	2,442,800	+0.78(+2.64%)
Jan 11, 2006	29.50	29.65	29.31	29.58	1,433,933	+0.09(+0.31%)
Jan 10, 2006	29.74	29.88	29.31	29.49	1,698,689	-0.43(-1.44%)
Jan 09, 2006	30.18	30.20	29.59	29.92	2,766,493	-0.21(-0.70%)
Jan 06, 2006	30.09	30.32	29.53	30.13	2,842,099	+0.17(+0.57%)
Jan 05, 2006	29.90	30.07	29.86	29.96	1,326,163	+0.02(+0.07%)
Jan 04, 2006	29.36	30.00	29.34	29.94	3,170,751	+0.70(+2.39%)

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.