Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	43.60	43.60	43.12	43.41	65,014	-0.19(-0.44%)
Mar 30, 2006	43.88	44.02	43.44	43.61	144,605	+0.24(+0.55%)
Mar 29, 2006	43.01	43.45	42.79	43.37	118,161	+0.65(+1.52%)
Mar 28, 2006	43.10	43.36	42.64	42.71	110,937	-0.29(-0.67%)
Mar 27, 2006	42.75	43.00	42.68	43.00	108,873	+0.34(+0.80%)
Mar 24, 2006	42.48	42.75	42.40	42.66	45,278	-0.02(-0.05%)
Mar 23, 2006	42.44	42.85	42.36	42.68	202,654	+0.21(+0.49%)
Mar 22, 2006	42.09	42.59	42.09	42.47	109,260	+0.33(+0.79%)
Mar 21, 2006	42.64	42.74	42.08	42.14	113,517	-0.47(-1.11%)
Mar 20, 2006	42.81	42.93	42.52	42.61	81,526	-0.25(-0.58%)
Mar 17, 2006	42.98	42.98	42.81	42.86	54,952	+0.05(+0.13%)
Mar 16, 2006	42.84	43.09	42.72	42.81	167,309	+0.03(+0.07%)
Mar 15, 2006	42.66	42.82	42.41	42.78	90,427	+0.45(+1.06%)
Mar 14, 2006	41.77	42.37	41.66	42.33	100,875	+0.74(+1.77%)
Mar 13, 2006	41.75	41.80	41.53	41.59	71,335	+0.04(+0.09%)
Mar 10, 2006	40.91	41.63	40.81	41.55	130,416	+0.71(+1.75%)
Mar 09, 2006	41.10	41.46	40.84	40.84	71,206	-0.10(-0.25%)
Mar 08, 2006	40.87	41.04	40.47	40.94	183,563	-0.32(-0.77%)
Mar 07, 2006	41.57	41.70	41.06	41.26	107,841	-0.53(-1.28%)
Mar 06, 2006	42.49	42.50	41.55	41.79	304,304	-0.67(-1.57%)
Mar 03, 2006	42.27	42.59	42.16	42.46	89,266	+0.22(+0.53%)
Mar 02, 2006	41.80	42.34	41.75	42.23	41,537	+0.26(+0.61%)
Mar 01, 2006	41.68	42.12	41.54	41.98	64,111	+0.54(+1.31%)
Feb 28, 2006	41.82	41.78	41.31	41.44	106,422	-0.39(-0.93%)
Feb 27, 2006	42.31	42.31	41.82	41.82	43,730	-0.41(-0.97%)
Feb 24, 2006	42.16	42.33	42.03	42.23	37,538	+0.11(+0.26%)
Feb 23, 2006	42.16	42.51	41.98	42.12	73,915	-0.15(-0.35%)
Feb 22, 2006	42.19	42.54	42.19	42.27	47,986	+0.07(+0.17%)
Feb 21, 2006	42.09	42.42	42.06	42.20	496,897	+0.14(+0.33%)
Feb 17, 2006	42.13	42.25	41.99	42.06	537,144	+0.08(+0.18%)
Feb 16, 2006	41.63	41.99	41.46	41.99	46,438	+0.50(+1.20%)
Feb 15, 2006	41.59	41.79	41.12	41.49	47,728	-0.10(-0.24%)
Feb 14, 2006	40.64	41.67	40.64	41.59	341,455	+0.95(+2.35%)
Feb 13, 2006	41.80	41.80	40.51	40.64	236,580	-0.56(-1.36%)
Feb 10, 2006	41.06	41.39	40.50	41.19	248,577	-0.04(-0.09%)
Feb 09, 2006	41.59	41.92	41.15	41.23	131,061	+0.01(+0.02%)
Feb 08, 2006	41.38	41.38	40.85	41.23	62,047	-0.12(-0.30%)
Feb 07, 2006	42.36	42.36	41.25	41.35	748,441	-1.12(-2.63%)
Feb 06, 2006	42.08	42.53	42.02	42.47	86,557	+0.63(+1.50%)
Feb 03, 2006	41.92	42.21	41.75	41.84	69,142	-0.29(-0.70%)
Feb 02, 2006	42.87	42.99	42.06	42.13	130,287	-0.66(-1.54%)
Feb 01, 2006	42.78	42.82	42.44	42.79	83,848	+0.15(+0.35%)
Jan 31, 2006	42.46	42.88	42.39	42.64	66,175	+0.18(+0.42%)
Jan 30, 2006	42.39	42.53	42.21	42.47	74,689	+0.16(+0.38%)
Jan 27, 2006	42.06	42.34	41.95	42.30	64,369	+0.41(+0.98%)
Jan 26, 2006	41.57	41.99	41.46	41.89	103,713	+0.52(+1.26%)
Jan 25, 2006	41.71	41.75	41.23	41.37	106,293	+0.09(+0.23%)
Jan 24, 2006	40.77	41.30	40.77	41.28	70,561	+0.64(+1.56%)
Jan 23, 2006	40.28	40.79	40.23	40.64	141,896	+0.43(+1.08%)
Jan 20, 2006	40.93	40.95	40.16	40.21	73,012	-0.60(-1.46%)
Jan 19, 2006	40.54	41.03	40.54	40.81	206,008	+0.49(+1.21%)
Jan 18, 2006	40.70	40.70	40.19	40.32	203,299	-0.51(-1.25%)
Jan 17, 2006	40.78	40.92	40.65	40.83	90,556	+0.02(+0.04%)
Jan 13, 2006	40.66	40.96	40.66	40.81	95,328	+0.06(+0.15%)
Jan 12, 2006	41.10	41.10	40.64	40.75	94,425	-0.37(-0.90%)
Jan 11, 2006	41.37	41.40	41.07	41.12	127,449	-0.36(-0.88%)
Jan 10, 2006	40.72	41.52	40.68	41.49	85,912	-0.11(-0.26%)
Jan 09, 2006	41.64	41.78	41.49	41.60	167,180	-0.04(-0.09%)
Jan 06, 2006	41.44	41.75	41.28	41.64	263,283	+0.60(+1.47%)
Jan 05, 2006	41.16	41.16	40.87	41.03	107,196	-0.15(-0.36%)
Jan 04, 2006	40.92	41.20	40.78	41.18	257,478	+0.30(+0.74%)

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.