Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	40.70	40.84	40.13	40.58	277,495	+0.28(+0.69%)
Mar 30, 2006	40.34	40.61	39.95	40.30	166,234	+0.04(+0.10%)
Mar 29, 2006	39.85	40.69	39.78	40.27	207,565	+0.48(+1.22%)
Mar 28, 2006	39.84	40.72	39.73	39.78	319,129	+0.10(+0.25%)
Mar 27, 2006	39.58	39.68	39.39	39.68	176,541	+0.12(+0.30%)
Mar 24, 2006	39.50	39.99	39.48	39.56	147,539	+0.13(+0.33%)
Mar 23, 2006	39.46	39.89	39.27	39.43	246,774	+0.00(+0.00%)
Mar 22, 2006	38.39	39.50	38.35	39.43	204,230	+1.05(+2.73%)
Mar 21, 2006	38.75	39.15	38.38	38.39	330,144	-0.49(-1.27%)
Mar 20, 2006	39.52	39.52	38.71	38.88	221,814	-0.65(-1.65%)
Mar 17, 2006	39.58	39.81	39.22	39.53	750,025	+0.34(+0.86%)
Mar 16, 2006	39.40	39.43	39.09	39.20	139,455	+0.01(+0.03%)
Mar 15, 2006	38.38	39.23	38.37	39.19	229,595	+0.76(+1.98%)
Mar 14, 2006	37.80	38.49	37.43	38.42	149,863	+0.65(+1.73%)
Mar 13, 2006	38.01	38.49	37.59	37.77	171,792	-0.14(-0.37%)
Mar 10, 2006	37.56	38.09	37.21	37.91	174,723	+0.35(+0.92%)
Mar 09, 2006	37.68	38.73	37.46	37.56	254,353	-0.12(-0.32%)
Mar 08, 2006	37.65	37.75	36.91	37.68	286,186	-0.06(-0.16%)
Mar 07, 2006	38.10	38.10	37.57	37.74	236,164	-0.46(-1.19%)
Mar 06, 2006	37.32	38.49	37.32	38.20	299,222	-0.06(-0.16%)
Mar 03, 2006	38.43	38.94	38.25	38.26	194,327	-0.38(-0.97%)
Mar 02, 2006	39.08	39.17	38.31	38.63	309,832	-0.45(-1.14%)
Mar 01, 2006	38.08	39.14	37.91	39.08	243,439	+0.99(+2.60%)
Feb 28, 2006	38.88	38.78	38.03	38.09	348,940	-0.79(-2.04%)
Feb 27, 2006	38.59	39.30	38.40	38.88	286,893	+0.29(+0.74%)
Feb 24, 2006	38.47	38.70	38.10	38.59	222,723	-0.01(-0.03%)
Feb 23, 2006	38.79	39.17	38.35	38.60	270,522	-0.22(-0.56%)
Feb 22, 2006	38.84	39.33	38.59	38.82	229,898	+0.06(+0.15%)
Feb 21, 2006	38.35	38.81	38.35	38.76	339,643	+0.35(+0.90%)
Feb 17, 2006	39.24	39.24	38.25	38.41	254,454	-0.77(-1.97%)
Feb 16, 2006	39.05	39.26	38.91	39.19	192,003	+0.34(+0.87%)
Feb 15, 2006	38.78	39.19	38.49	38.85	291,036	+0.12(+0.31%)
Feb 14, 2006	38.02	39.04	37.60	38.73	374,507	+0.74(+1.95%)
Feb 13, 2006	37.98	38.06	37.50	37.99	251,019	-0.10(-0.26%)
Feb 10, 2006	37.98	38.15	37.20	38.09	275,979	-0.01(-0.03%)
Feb 09, 2006	37.71	38.50	37.67	38.10	343,180	+0.57(+1.53%)
Feb 08, 2006	37.05	37.65	36.67	37.52	293,360	+0.62(+1.69%)
Feb 07, 2006	36.48	37.09	36.42	36.90	404,621	+0.42(+1.14%)
Feb 06, 2006	36.50	36.66	36.20	36.49	242,126	-0.05(-0.14%)
Feb 03, 2006	36.32	36.61	36.22	36.53	275,777	-0.03(-0.08%)
Feb 02, 2006	37.09	37.36	36.20	36.56	270,421	-0.62(-1.68%)
Feb 01, 2006	36.96	37.47	36.64	37.19	208,070	+0.26(+0.70%)
Jan 31, 2006	36.91	37.38	36.38	36.93	370,566	+0.02(+0.05%)
Jan 30, 2006	36.52	37.15	36.49	36.91	259,608	+0.32(+0.87%)
Jan 27, 2006	36.61	36.79	36.16	36.59	295,786	-0.01(-0.03%)
Jan 26, 2006	36.94	36.82	36.29	36.60	397,244	-0.33(-0.88%)
Jan 25, 2006	37.32	37.51	36.64	36.93	284,367	-0.29(-0.77%)
Jan 24, 2006	36.61	37.99	36.52	37.22	498,299	+1.18(+3.27%)
Jan 23, 2006	35.81	36.28	35.64	36.04	236,063	+0.33(+0.91%)
Jan 20, 2006	37.06	37.06	35.67	35.71	265,874	-1.23(-3.32%)
Jan 19, 2006	36.16	36.96	36.04	36.94	144,103	+0.91(+2.53%)
Jan 18, 2006	36.00	36.32	35.79	36.03	170,882	-0.17(-0.46%)
Jan 17, 2006	35.92	36.31	35.64	36.20	245,157	+0.13(+0.36%)
Jan 13, 2006	36.33	36.52	36.06	36.07	196,348	-0.13(-0.36%)
Jan 12, 2006	36.19	36.56	36.10	36.20	197,359	+0.02(+0.05%)
Jan 11, 2006	36.46	36.46	35.80	36.18	274,059	-0.24(-0.65%)
Jan 10, 2006	35.99	36.61	35.96	36.42	285,074	+0.09(+0.24%)
Jan 09, 2006	35.89	36.41	35.86	36.33	244,248	+0.38(+1.05%)
Jan 06, 2006	35.56	35.95	35.29	35.95	300,232	+0.72(+2.05%)
Jan 05, 2006	35.28	35.34	34.76	35.23	301,142	-0.11(-0.31%)
Jan 04, 2006	35.49	35.63	35.24	35.34	232,324	-0.21(-0.58%)

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.