Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.27	34.56	33.86	34.41	229,828	+0.14(+0.40%)
Mar 30, 2006	36.13	36.27	33.98	34.28	340,093	-1.76(-4.89%)
Mar 29, 2006	36.94	36.94	35.12	36.04	331,901	-1.40(-3.74%)
Mar 28, 2006	37.03	37.89	36.73	37.44	104,507	+0.87(+2.37%)
Mar 27, 2006	37.19	37.41	36.30	36.57	70,299	-0.51(-1.36%)
Mar 24, 2006	37.08	37.62	36.80	37.08	168,496	+0.45(+1.23%)
Mar 23, 2006	35.68	36.63	35.33	36.63	318,394	+1.90(+5.46%)
Mar 22, 2006	33.65	34.94	33.65	34.73	182,113	+1.49(+4.48%)
Mar 21, 2006	32.72	33.76	32.61	33.24	130,413	+0.54(+1.66%)
Mar 20, 2006	33.10	33.85	32.62	32.70	121,999	-0.50(-1.50%)
Mar 17, 2006	34.60	34.60	33.12	33.20	152,997	-1.14(-3.31%)
Mar 16, 2006	34.01	34.75	33.96	34.33	62,881	+0.23(+0.66%)
Mar 15, 2006	34.63	34.63	33.51	34.11	97,533	-0.33(-0.94%)
Mar 14, 2006	34.64	34.75	34.32	34.43	89,340	-0.32(-0.91%)
Mar 13, 2006	35.75	36.03	34.45	34.75	202,262	-0.92(-2.58%)
Mar 10, 2006	34.87	35.68	34.84	35.67	238,796	+1.05(+3.03%)
Mar 09, 2006	32.87	34.87	32.87	34.62	176,135	+1.75(+5.33%)
Mar 08, 2006	33.41	34.78	32.16	32.87	285,293	-0.54(-1.62%)
Mar 07, 2006	33.81	33.81	31.89	33.41	212,890	-0.44(-1.31%)
Mar 06, 2006	36.58	36.58	33.44	33.85	184,438	-2.52(-6.93%)
Mar 03, 2006	36.36	36.63	35.98	36.38	116,464	+0.29(+0.80%)
Mar 02, 2006	35.11	36.10	34.96	36.09	156,983	+0.98(+2.78%)
Mar 01, 2006	34.78	35.35	34.47	35.11	116,353	+0.40(+1.14%)
Feb 28, 2006	35.23	35.67	34.32	34.71	183,995	-0.51(-1.46%)
Feb 27, 2006	35.23	35.63	34.78	35.23	166,393	+0.98(+2.85%)
Feb 24, 2006	32.70	34.69	32.70	34.25	412,496	+1.55(+4.75%)
Feb 23, 2006	31.94	32.70	31.34	32.70	201,376	+0.79(+2.49%)
Feb 22, 2006	32.42	32.55	31.79	31.90	120,228	-0.51(-1.59%)
Feb 21, 2006	32.88	33.56	31.98	32.42	619,851	+0.17(+0.53%)
Feb 17, 2006	33.43	33.99	29.94	32.25	2,307,698	-2.06(-6.00%)
Feb 16, 2006	37.94	37.94	33.67	34.31	787,573	-3.92(-10.26%)
Feb 15, 2006	39.22	39.22	38.12	38.23	207,465	-0.99(-2.53%)
Feb 14, 2006	39.48	39.69	38.39	39.22	331,015	+0.01(+0.02%)
Feb 13, 2006	37.76	39.52	37.51	39.21	337,768	+1.71(+4.55%)
Feb 10, 2006	37.35	37.94	36.90	37.50	319,169	+0.41(+1.10%)
Feb 09, 2006	36.13	38.52	36.13	37.10	369,984	+1.55(+4.37%)
Feb 08, 2006	34.70	35.68	34.51	35.54	221,525	+0.85(+2.45%)
Feb 07, 2006	35.26	35.50	34.46	34.70	205,805	-0.33(-0.93%)
Feb 06, 2006	34.23	35.02	34.13	35.02	357,695	+1.10(+3.25%)
Feb 03, 2006	34.78	34.96	33.92	33.92	722,587	+1.94(+6.07%)
Feb 02, 2006	32.88	33.18	31.38	31.98	97,533	-0.06(-0.20%)
Feb 01, 2006	32.29	32.67	32.04	32.04	95,872	+0.20(+0.62%)
Jan 31, 2006	30.76	32.07	30.71	31.84	130,966	+0.66(+2.11%)
Jan 30, 2006	31.32	31.77	31.04	31.18	86,241	-0.33(-1.06%)
Jan 27, 2006	32.97	32.97	31.12	31.52	80,152	-1.02(-3.14%)
Jan 26, 2006	32.52	33.07	32.43	32.54	46,497	+0.14(+0.45%)
Jan 25, 2006	33.47	33.74	32.07	32.39	89,008	-0.23(-0.72%)
Jan 24, 2006	32.29	32.88	31.82	32.63	91,112	+0.80(+2.53%)
Jan 23, 2006	31.16	32.16	31.03	31.82	116,685	+1.28(+4.20%)
Jan 20, 2006	31.16	31.24	30.48	30.54	43,397	-0.44(-1.43%)
Jan 19, 2006	30.49	31.30	30.40	30.98	180,785	+0.99(+3.31%)
Jan 18, 2006	28.54	30.02	28.36	29.99	97,311	+1.30(+4.53%)
Jan 17, 2006	28.87	29.18	28.32	28.69	115,800	-0.18(-0.63%)
Jan 13, 2006	28.81	29.00	28.50	28.87	94,433	+0.41(+1.43%)
Jan 12, 2006	27.49	29.03	27.49	28.46	124,656	+1.16(+4.23%)
Jan 11, 2006	26.02	27.35	25.88	27.31	71,959	+1.36(+5.26%)
Jan 10, 2006	25.56	25.97	25.47	25.94	39,411	+0.38(+1.48%)
Jan 09, 2006	25.07	25.64	25.07	25.56	46,054	+0.50(+1.98%)
Jan 06, 2006	25.43	25.43	24.68	25.07	52,918	-0.24(-0.96%)
Jan 05, 2006	25.57	25.62	25.29	25.31	77,273	-0.44(-1.72%)
Jan 04, 2006	25.29	25.96	25.29	25.75	73,841	+0.49(+1.93%)

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.