Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	36.24	36.50	36.08	36.50	29,383	+0.26(+0.72%)
Mar 30, 2006	36.23	36.36	36.01	36.24	13,610	+0.01(+0.03%)
Mar 29, 2006	35.68	36.24	35.59	36.23	35,533	+0.48(+1.34%)
Mar 28, 2006	35.96	35.96	35.56	35.75	26,767	+0.04(+0.11%)
Mar 27, 2006	36.01	36.01	35.63	35.71	14,146	-0.43(-1.19%)
Mar 24, 2006	35.67	36.15	35.67	36.14	10,622	+0.48(+1.35%)
Mar 23, 2006	35.83	35.83	35.49	35.66	20,200	+0.00(+0.00%)
Mar 22, 2006	35.31	35.95	35.31	35.66	50,800	+0.15(+0.42%)
Mar 21, 2006	35.86	36.10	35.30	35.51	52,340	-0.62(-1.72%)
Mar 20, 2006	36.09	36.21	35.68	36.13	26,229	-0.11(-0.30%)
Mar 17, 2006	35.99	36.39	35.49	36.24	104,330	+0.38(+1.06%)
Mar 16, 2006	35.85	35.99	35.51	35.86	13,318	+0.20(+0.56%)
Mar 15, 2006	35.85	35.92	35.29	35.66	21,926	-0.14(-0.39%)
Mar 14, 2006	35.08	35.80	34.41	35.80	42,536	+0.87(+2.49%)
Mar 13, 2006	35.15	35.43	34.89	34.93	29,954	+0.16(+0.46%)
Mar 10, 2006	34.43	35.08	34.43	34.77	17,703	+0.20(+0.58%)
Mar 09, 2006	34.62	34.74	34.40	34.57	23,110	-0.06(-0.17%)
Mar 08, 2006	34.34	34.89	34.22	34.63	17,264	+0.13(+0.38%)
Mar 07, 2006	35.02	35.03	34.25	34.50	48,823	-0.60(-1.71%)
Mar 06, 2006	35.20	35.45	34.98	35.10	48,977	-0.20(-0.57%)
Mar 03, 2006	35.25	35.65	35.20	35.30	29,656	-0.03(-0.08%)
Mar 02, 2006	35.69	35.79	35.09	35.33	33,063	-0.23(-0.65%)
Mar 01, 2006	35.52	36.06	35.50	35.56	45,131	+0.00(+0.00%)
Feb 28, 2006	35.74	35.67	35.33	35.56	29,113	-0.18(-0.50%)
Feb 27, 2006	35.98	36.27	35.52	35.74	61,458	+0.13(+0.37%)
Feb 24, 2006	35.70	35.73	35.39	35.61	18,896	+0.07(+0.20%)
Feb 23, 2006	35.31	35.94	35.31	35.54	34,675	-0.01(-0.03%)
Feb 22, 2006	34.95	35.55	34.95	35.55	29,048	+0.51(+1.46%)
Feb 21, 2006	35.58	35.58	35.04	35.04	18,509	-0.17(-0.48%)
Feb 17, 2006	35.80	35.83	35.05	35.21	70,768	-0.41(-1.15%)
Feb 16, 2006	35.29	35.70	35.11	35.62	21,400	+0.30(+0.85%)
Feb 15, 2006	35.05	35.36	34.76	35.32	21,267	+0.07(+0.20%)
Feb 14, 2006	34.50	35.51	34.50	35.25	33,590	+0.75(+2.17%)
Feb 13, 2006	34.71	34.98	34.50	34.50	23,203	-0.50(-1.43%)
Feb 10, 2006	34.77	35.00	34.40	35.00	42,057	+0.18(+0.52%)
Feb 09, 2006	35.00	35.12	34.49	34.82	42,484	+0.14(+0.40%)
Feb 08, 2006	34.79	35.10	34.52	34.68	45,066	-0.17(-0.49%)
Feb 07, 2006	34.74	35.20	34.74	34.85	69,761	-0.14(-0.40%)
Feb 06, 2006	34.94	35.00	34.87	34.99	32,507	-0.09(-0.26%)
Feb 03, 2006	35.14	35.17	34.23	35.08	57,466	-0.23(-0.65%)
Feb 02, 2006	35.86	35.89	35.16	35.31	41,982	-0.70(-1.94%)
Feb 01, 2006	36.32	36.46	35.75	36.01	30,632	-0.43(-1.18%)
Jan 31, 2006	36.29	36.45	36.00	36.44	26,528	+0.09(+0.25%)
Jan 30, 2006	36.76	36.80	36.30	36.35	28,619	-0.60(-1.62%)
Jan 27, 2006	37.00	37.09	36.77	36.95	20,307	+0.23(+0.63%)
Jan 26, 2006	36.73	36.75	36.56	36.72	27,957	+0.09(+0.25%)
Jan 25, 2006	36.70	37.10	36.33	36.63	26,315	-0.05(-0.14%)
Jan 24, 2006	36.53	36.82	36.45	36.68	42,009	+0.17(+0.47%)
Jan 23, 2006	36.70	36.80	36.45	36.51	32,604	-0.05(-0.14%)
Jan 20, 2006	37.65	37.65	36.27	36.56	101,872	-1.02(-2.71%)
Jan 19, 2006	37.03	37.63	37.03	37.58	78,905	+0.78(+2.12%)
Jan 18, 2006	36.58	37.16	36.58	36.80	78,588	+0.13(+0.35%)
Jan 17, 2006	37.07	37.19	36.41	36.67	10,490	-0.30(-0.81%)
Jan 13, 2006	36.86	37.25	36.86	36.97	25,183	+0.00(+0.00%)
Jan 12, 2006	36.71	37.00	36.71	36.97	29,500	+0.07(+0.19%)
Jan 11, 2006	37.55	37.55	36.44	36.90	35,046	-0.75(-1.99%)
Jan 10, 2006	37.21	38.00	37.02	37.65	18,652	+0.29(+0.78%)
Jan 09, 2006	37.15	37.55	36.92	37.36	78,908	+0.03(+0.08%)
Jan 06, 2006	37.46	37.69	37.17	37.33	28,935	+0.04(+0.11%)
Jan 05, 2006	37.61	37.78	37.28	37.29	14,711	-0.40(-1.06%)
Jan 04, 2006	37.28	38.09	37.13	37.69	32,003	+0.16(+0.43%)

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.