Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	35.30	35.59	35.20	35.40	55,600	+0.40(+1.14%)
Mar 30, 2006	34.85	35.00	34.76	35.00	52,100	-0.09(-0.26%)
Mar 29, 2006	34.70	35.12	34.70	35.09	51,100	+0.31(+0.89%)
Mar 28, 2006	35.02	35.06	34.73	34.78	58,200	-0.24(-0.69%)
Mar 27, 2006	35.14	35.17	34.89	35.02	50,800	-0.27(-0.77%)
Mar 24, 2006	35.15	35.43	35.08	35.29	38,200	+0.27(+0.77%)
Mar 23, 2006	34.91	35.09	34.86	35.02	62,000	+0.16(+0.46%)
Mar 22, 2006	35.90	36.20	34.60	34.86	326,300	-1.21(-3.35%)
Mar 21, 2006	36.20	36.44	36.05	36.07	89,400	+0.39(+1.09%)
Mar 20, 2006	36.07	36.08	35.67	35.68	27,700	-0.34(-0.94%)
Mar 17, 2006	36.04	36.10	35.87	36.02	42,400	+0.23(+0.64%)
Mar 16, 2006	35.79	35.86	35.65	35.79	44,500	+0.03(+0.08%)
Mar 15, 2006	35.70	35.95	35.59	35.76	43,000	+0.20(+0.56%)
Mar 14, 2006	35.35	35.60	35.29	35.56	24,600	+0.14(+0.40%)
Mar 13, 2006	35.03	35.55	35.03	35.42	68,600	-0.17(-0.48%)
Mar 10, 2006	35.00	35.59	35.00	35.59	77,500	+0.87(+2.51%)
Mar 09, 2006	34.80	35.20	34.70	34.72	46,800	-0.88(-2.47%)
Mar 08, 2006	35.60	35.75	35.24	35.60	44,700	-0.16(-0.45%)
Mar 07, 2006	36.00	36.00	35.35	35.76	57,800	-0.40(-1.11%)
Mar 06, 2006	36.25	36.50	36.14	36.16	35,400	-0.35(-0.96%)
Mar 03, 2006	36.45	36.70	36.42	36.51	13,000	-0.30(-0.81%)
Mar 02, 2006	36.60	36.82	36.25	36.81	55,800	-0.19(-0.51%)
Mar 01, 2006	36.70	37.01	36.57	37.00	41,200	+0.31(+0.84%)
Feb 28, 2006	37.71	36.98	36.68	36.69	43,300	-1.02(-2.70%)
Feb 27, 2006	37.47	37.76	37.46	37.71	84,400	+0.42(+1.13%)
Feb 24, 2006	37.03	37.30	37.01	37.29	24,200	-0.16(-0.43%)
Feb 23, 2006	37.30	37.48	37.13	37.45	21,100	-0.23(-0.61%)
Feb 22, 2006	37.44	37.88	37.29	37.68	32,800	+0.21(+0.56%)
Feb 21, 2006	37.45	37.76	37.35	37.47	37,500	-0.13(-0.35%)
Feb 17, 2006	37.60	37.71	37.40	37.60	91,300	-0.32(-0.84%)
Feb 16, 2006	37.45	37.93	37.45	37.92	29,100	+0.02(+0.05%)
Feb 15, 2006	37.95	37.99	37.75	37.90	20,600	-0.46(-1.20%)
Feb 14, 2006	38.00	38.50	37.99	38.36	99,900	+1.40(+3.79%)
Feb 13, 2006	36.50	37.06	36.50	36.96	53,300	-0.34(-0.91%)
Feb 10, 2006	37.50	37.51	37.08	37.30	61,400	-0.60(-1.58%)
Feb 09, 2006	38.00	38.09	37.80	37.90	34,400	-0.23(-0.60%)
Feb 08, 2006	37.92	38.16	37.81	38.13	48,800	+0.25(+0.66%)
Feb 07, 2006	38.20	38.27	37.85	37.88	56,800	-0.67(-1.74%)
Feb 06, 2006	38.35	38.55	37.99	38.55	98,200	+0.17(+0.44%)
Feb 03, 2006	38.50	38.51	38.19	38.38	240,300	-0.15(-0.39%)
Feb 02, 2006	38.90	38.90	38.45	38.53	68,700	+0.21(+0.55%)
Feb 01, 2006	38.08	38.32	38.06	38.32	30,700	+0.27(+0.71%)
Jan 31, 2006	38.10	38.10	37.82	38.05	64,300	-0.13(-0.34%)
Jan 30, 2006	38.05	38.20	38.00	38.18	27,600	+0.12(+0.32%)
Jan 27, 2006	37.77	38.10	37.76	38.06	61,100	+0.61(+1.63%)
Jan 26, 2006	37.15	37.50	37.15	37.45	43,600	+0.00(+0.00%)
Jan 25, 2006	37.20	37.53	37.20	37.45	29,200	-0.07(-0.19%)
Jan 24, 2006	37.40	37.64	37.40	37.52	59,300	-0.37(-0.98%)
Jan 23, 2006	37.72	37.91	37.60	37.89	41,500	+0.05(+0.13%)
Jan 20, 2006	38.65	38.79	37.84	37.84	64,500	-1.16(-2.97%)
Jan 19, 2006	38.85	39.06	38.85	39.00	52,100	+0.49(+1.27%)
Jan 18, 2006	38.50	38.82	38.36	38.51	34,200	+0.11(+0.29%)
Jan 17, 2006	38.25	38.48	38.22	38.40	63,400	-1.06(-2.69%)
Jan 13, 2006	39.27	39.56	39.27	39.46	64,300	+0.56(+1.44%)
Jan 12, 2006	39.00	39.10	38.85	38.90	83,800	-0.20(-0.51%)
Jan 11, 2006	38.80	39.19	38.77	39.10	52,400	+0.50(+1.30%)
Jan 10, 2006	38.50	38.74	38.40	38.60	68,300	-0.75(-1.91%)
Jan 09, 2006	39.11	39.35	38.84	39.35	91,600	+0.71(+1.84%)
Jan 06, 2006	38.42	38.74	38.41	38.64	47,700	+0.41(+1.07%)
Jan 05, 2006	38.01	38.30	38.01	38.23	68,400	+0.31(+0.82%)
Jan 04, 2006	37.70	37.99	37.70	37.92	50,700	+0.52(+1.39%)

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.