Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	47.61	48.30	47.42	47.56	1,158,408	-0.22(-0.46%)
Mar 30, 2006	47.04	47.80	46.77	47.77	1,252,710	+0.92(+1.97%)
Mar 29, 2006	46.14	47.11	46.14	46.85	880,016	+0.77(+1.67%)
Mar 28, 2006	44.42	46.58	44.23	46.08	1,890,669	+1.66(+3.73%)
Mar 27, 2006	43.97	44.48	43.53	44.42	401,258	+0.36(+0.82%)
Mar 24, 2006	44.21	44.55	43.89	44.06	526,539	-0.23(-0.52%)
Mar 23, 2006	44.52	44.54	43.72	44.29	453,449	-0.35(-0.79%)
Mar 22, 2006	43.90	44.75	43.74	44.64	584,612	+0.53(+1.21%)
Mar 21, 2006	44.23	44.93	43.89	44.11	602,359	-0.17(-0.39%)
Mar 20, 2006	44.47	44.95	44.22	44.28	1,091,094	-0.24(-0.53%)
Mar 17, 2006	44.28	44.65	44.02	44.52	866,574	+0.07(+0.15%)
Mar 16, 2006	44.65	44.70	44.27	44.45	861,113	-0.11(-0.26%)
Mar 15, 2006	43.98	44.65	43.97	44.57	836,540	+0.52(+1.19%)
Mar 14, 2006	43.63	44.24	43.49	44.04	993,536	+0.43(+0.98%)
Mar 13, 2006	43.04	43.93	43.04	43.61	1,262,581	+0.69(+1.60%)
Mar 10, 2006	42.33	43.10	42.23	42.93	1,093,509	+0.53(+1.26%)
Mar 09, 2006	41.47	42.78	41.39	42.39	1,484,476	+1.22(+2.96%)
Mar 08, 2006	40.88	41.29	40.79	41.18	679,754	+0.23(+0.56%)
Mar 07, 2006	40.76	41.16	40.76	40.95	544,916	+0.14(+0.35%)
Mar 06, 2006	40.52	41.22	40.50	40.80	688,680	+0.29(+0.70%)
Mar 03, 2006	40.70	41.19	40.47	40.52	336,674	-0.20(-0.49%)
Mar 02, 2006	41.66	41.71	40.47	40.72	937,143	-1.13(-2.71%)
Mar 01, 2006	41.85	42.02	41.57	41.85	805,036	+0.21(+0.50%)
Feb 28, 2006	41.24	41.74	41.19	41.64	971,588	+0.40(+0.97%)
Feb 27, 2006	41.13	41.54	40.79	41.24	1,053,289	+0.35(+0.86%)
Feb 24, 2006	40.52	40.89	40.44	40.89	973,373	+0.27(+0.66%)
Feb 23, 2006	40.10	40.70	39.86	40.62	578,836	+0.50(+1.23%)
Feb 22, 2006	39.67	40.47	39.67	40.13	1,377,151	+0.47(+1.18%)
Feb 21, 2006	40.39	40.40	39.52	39.66	1,266,467	-0.92(-2.28%)
Feb 17, 2006	41.33	41.33	40.31	40.59	1,229,712	-0.74(-1.80%)
Feb 16, 2006	41.95	41.95	41.11	41.33	831,709	-0.55(-1.32%)
Feb 15, 2006	41.47	41.90	40.92	41.88	973,793	+0.22(+0.53%)
Feb 14, 2006	41.80	41.88	41.41	41.66	761,665	-0.29(-0.68%)
Feb 13, 2006	42.82	42.85	41.55	41.95	1,198,103	-0.64(-1.50%)
Feb 10, 2006	45.23	45.23	42.33	42.58	2,234,590	-0.64(-1.48%)
Feb 09, 2006	42.80	43.99	42.80	43.22	1,130,159	+0.66(+1.54%)
Feb 08, 2006	41.87	42.95	41.64	42.57	750,009	+0.43(+1.02%)
Feb 07, 2006	41.92	42.41	41.80	42.14	621,052	+0.11(+0.27%)
Feb 06, 2006	42.85	43.09	41.98	42.02	668,518	-0.97(-2.26%)
Feb 03, 2006	43.62	43.77	42.82	42.99	461,115	-0.72(-1.66%)
Feb 02, 2006	43.33	43.80	42.90	43.72	452,819	+0.21(+0.48%)
Feb 01, 2006	43.08	43.73	42.94	43.51	438,852	+0.47(+1.08%)
Jan 31, 2006	43.66	43.66	42.66	43.04	633,968	-0.62(-1.42%)
Jan 30, 2006	43.80	44.18	43.02	43.66	543,866	-0.28(-0.63%)
Jan 27, 2006	43.64	44.09	43.28	43.94	761,770	+0.53(+1.23%)
Jan 26, 2006	43.15	43.53	42.86	43.40	373,429	+0.49(+1.13%)
Jan 25, 2006	43.08	43.33	42.78	42.92	341,715	-0.08(-0.18%)
Jan 24, 2006	41.58	43.31	41.45	42.99	828,769	+1.51(+3.65%)
Jan 23, 2006	41.59	41.63	41.32	41.48	583,982	-0.10(-0.25%)
Jan 20, 2006	41.97	42.58	41.49	41.59	459,540	-0.57(-1.36%)
Jan 19, 2006	42.18	42.74	41.96	42.16	437,907	+0.05(+0.11%)
Jan 18, 2006	41.66	42.41	41.19	42.11	500,706	+0.26(+0.61%)
Jan 17, 2006	42.38	42.61	41.66	41.85	570,540	-0.87(-2.03%)
Jan 13, 2006	42.54	43.22	42.38	42.72	485,164	+0.10(+0.25%)
Jan 12, 2006	43.53	43.53	42.30	42.61	1,130,894	-1.20(-2.74%)
Jan 11, 2006	43.71	44.11	43.56	43.81	734,362	+0.01(+0.02%)
Jan 10, 2006	43.78	43.98	43.33	43.80	818,058	-0.27(-0.61%)
Jan 09, 2006	44.28	45.23	44.07	44.07	1,517,450	-1.54(-3.38%)
Jan 06, 2006	45.64	46.38	45.28	45.61	832,970	+0.54(+1.20%)
Jan 05, 2006	44.52	45.61	44.46	45.07	1,269,827	+1.18(+2.69%)
Jan 04, 2006	44.66	45.09	43.69	43.89	2,132,621	-2.20(-4.77%)

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.