Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	46.67	46.69	46.03	46.30	123,959	-0.21(-0.45%)
Mar 30, 2006	46.57	46.58	46.24	46.51	210,362	-0.05(-0.12%)
Mar 29, 2006	46.67	46.76	46.19	46.57	131,455	+0.16(+0.35%)
Mar 28, 2006	47.18	47.18	46.24	46.40	142,112	-0.60(-1.28%)
Mar 27, 2006	46.48	47.01	46.42	47.00	76,447	+0.60(+1.29%)
Mar 24, 2006	46.17	46.59	46.16	46.40	66,637	+0.05(+0.12%)
Mar 23, 2006	46.35	46.66	46.10	46.35	87,282	-0.29(-0.62%)
Mar 22, 2006	46.57	46.85	46.34	46.64	146,643	-0.03(-0.06%)
Mar 21, 2006	46.78	47.05	46.62	46.67	102,251	-0.08(-0.18%)
Mar 20, 2006	46.38	47.13	46.18	46.75	149,325	+0.58(+1.26%)
Mar 17, 2006	46.00	46.30	45.71	46.17	248,779	+0.07(+0.16%)
Mar 16, 2006	46.40	46.41	46.02	46.09	156,903	-0.22(-0.47%)
Mar 15, 2006	45.98	46.46	45.83	46.31	191,363	+0.53(+1.15%)
Mar 14, 2006	45.11	45.78	45.11	45.78	130,971	+0.51(+1.13%)
Mar 13, 2006	45.30	45.45	45.23	45.28	139,985	-0.07(-0.16%)
Mar 10, 2006	45.32	45.46	45.06	45.35	116,114	+0.18(+0.40%)
Mar 09, 2006	44.88	45.26	44.85	45.17	142,430	+0.44(+0.98%)
Mar 08, 2006	44.30	44.88	44.20	44.73	221,610	+0.42(+0.94%)
Mar 07, 2006	44.19	44.38	43.85	44.31	176,821	+0.15(+0.33%)
Mar 06, 2006	43.77	44.24	43.58	44.17	282,437	+0.57(+1.31%)
Mar 03, 2006	43.60	43.89	43.48	43.59	181,008	-0.01(-0.02%)
Mar 02, 2006	43.12	43.60	42.98	43.60	160,370	+0.43(+0.99%)
Mar 01, 2006	43.37	43.37	43.00	43.17	285,924	+0.09(+0.21%)
Feb 28, 2006	43.27	43.52	43.05	43.08	445,193	-0.19(-0.44%)
Feb 27, 2006	42.96	43.47	42.93	43.27	196,680	+0.45(+1.06%)
Feb 24, 2006	42.56	42.85	42.33	42.82	117,227	+0.43(+1.01%)
Feb 23, 2006	42.42	42.76	42.07	42.39	208,545	+0.13(+0.30%)
Feb 22, 2006	41.78	42.39	41.76	42.26	230,375	+0.42(+1.00%)
Feb 21, 2006	42.15	42.27	41.76	41.85	239,616	-0.05(-0.11%)
Feb 17, 2006	41.59	42.11	41.59	41.89	776,462	+0.05(+0.13%)
Feb 16, 2006	42.79	42.96	41.80	41.84	316,260	-0.66(-1.54%)
Feb 15, 2006	42.62	43.41	42.33	42.49	118,584	-0.19(-0.45%)
Feb 14, 2006	42.30	42.71	42.25	42.68	66,181	+0.54(+1.27%)
Feb 13, 2006	42.42	42.56	42.09	42.15	106,198	-0.24(-0.56%)
Feb 10, 2006	42.26	42.61	42.26	42.38	80,206	+0.05(+0.11%)
Feb 09, 2006	42.14	42.35	42.14	42.34	135,327	+0.05(+0.13%)
Feb 08, 2006	41.75	42.33	41.60	42.28	157,530	+0.66(+1.57%)
Feb 07, 2006	42.32	42.32	41.54	41.63	148,685	-0.58(-1.38%)
Feb 06, 2006	42.06	42.34	41.76	42.21	111,948	+0.05(+0.11%)
Feb 03, 2006	42.46	42.48	42.06	42.16	74,341	-0.59(-1.38%)
Feb 02, 2006	42.57	42.80	42.51	42.76	92,037	+0.00(+0.00%)
Feb 01, 2006	42.81	42.96	42.58	42.76	197,964	-0.23(-0.53%)
Jan 31, 2006	43.35	43.35	42.91	42.98	368,379	-0.18(-0.42%)
Jan 30, 2006	43.03	43.67	43.03	43.16	261,313	+0.11(+0.25%)
Jan 27, 2006	42.76	43.22	42.76	43.06	400,203	+0.26(+0.62%)
Jan 26, 2006	44.17	44.71	42.68	42.79	403,812	-1.16(-2.63%)
Jan 25, 2006	43.88	44.12	43.77	43.95	273,993	-0.07(-0.17%)
Jan 24, 2006	43.85	44.19	43.75	44.02	370,953	+0.06(+0.14%)
Jan 23, 2006	44.74	44.77	43.77	43.96	334,392	-0.52(-1.17%)
Jan 20, 2006	44.31	44.77	43.76	44.47	186,405	+0.20(+0.45%)
Jan 19, 2006	43.62	44.28	43.59	44.27	95,016	+0.89(+2.05%)
Jan 18, 2006	43.36	43.65	43.16	43.38	114,317	-0.09(-0.21%)
Jan 17, 2006	44.15	44.15	43.37	43.47	197,893	-0.60(-1.36%)
Jan 13, 2006	44.42	44.42	44.04	44.07	144,998	-0.17(-0.39%)
Jan 12, 2006	44.35	44.47	44.12	44.25	165,660	-0.05(-0.12%)
Jan 11, 2006	44.45	44.45	43.98	44.30	105,892	+0.21(+0.47%)
Jan 10, 2006	44.35	44.35	43.90	44.09	178,492	+0.11(+0.25%)
Jan 09, 2006	44.35	44.71	43.86	43.98	230,098	-0.04(-0.08%)
Jan 06, 2006	43.93	44.09	43.57	44.02	143,001	+0.45(+1.04%)
Jan 05, 2006	43.88	43.89	43.31	43.57	216,722	-0.19(-0.44%)
Jan 04, 2006	43.57	43.95	43.34	43.76	209,174	+0.16(+0.38%)

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.