Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	43.60	43.60	43.13	43.41	65,010	-0.19(-0.44%)
Mar 30, 2006	43.88	44.02	43.44	43.61	144,596	+0.24(+0.55%)
Mar 29, 2006	43.01	43.45	42.79	43.37	118,154	+0.65(+1.52%)
Mar 28, 2006	43.10	43.36	42.65	42.72	110,930	-0.29(-0.67%)
Mar 27, 2006	42.76	43.00	42.69	43.00	108,866	+0.34(+0.80%)
Mar 24, 2006	42.48	42.75	42.40	42.66	45,275	-0.02(-0.05%)
Mar 23, 2006	42.45	42.85	42.36	42.69	202,642	+0.21(+0.49%)
Mar 22, 2006	42.10	42.59	42.10	42.48	109,253	+0.33(+0.79%)
Mar 21, 2006	42.64	42.74	42.08	42.14	113,510	-0.47(-1.11%)
Mar 20, 2006	42.81	42.93	42.52	42.62	81,521	-0.25(-0.58%)
Mar 17, 2006	42.98	42.98	42.82	42.86	54,949	+0.05(+0.13%)
Mar 16, 2006	42.84	43.10	42.72	42.81	167,299	+0.03(+0.07%)
Mar 15, 2006	42.66	42.83	42.41	42.78	90,421	+0.45(+1.06%)
Mar 14, 2006	41.77	42.38	41.66	42.33	100,869	+0.74(+1.77%)
Mar 13, 2006	41.75	41.80	41.54	41.59	71,331	+0.04(+0.09%)
Mar 10, 2006	40.91	41.63	40.82	41.55	130,408	+0.71(+1.75%)
Mar 09, 2006	41.10	41.46	40.84	40.84	71,202	-0.10(-0.25%)
Mar 08, 2006	40.87	41.04	40.48	40.94	183,551	-0.32(-0.77%)
Mar 07, 2006	41.58	41.70	41.06	41.26	107,835	-0.53(-1.28%)
Mar 06, 2006	42.49	42.51	41.55	41.79	304,285	-0.67(-1.57%)
Mar 03, 2006	42.27	42.59	42.16	42.46	89,260	+0.22(+0.53%)
Mar 02, 2006	41.80	42.34	41.76	42.24	41,534	+0.26(+0.61%)
Mar 01, 2006	41.68	42.12	41.54	41.98	64,107	+0.54(+1.31%)
Feb 28, 2006	41.83	41.78	41.31	41.44	106,416	-0.39(-0.93%)
Feb 27, 2006	42.31	42.31	41.83	41.83	43,727	-0.41(-0.97%)
Feb 24, 2006	42.17	42.33	42.04	42.24	37,535	+0.11(+0.26%)
Feb 23, 2006	42.16	42.52	41.98	42.13	73,910	-0.15(-0.35%)
Feb 22, 2006	42.19	42.54	42.19	42.27	47,984	+0.07(+0.17%)
Feb 21, 2006	42.10	42.42	42.07	42.21	496,866	+0.14(+0.33%)
Feb 17, 2006	42.14	42.25	42.00	42.07	537,111	+0.08(+0.18%)
Feb 16, 2006	41.63	42.00	41.46	41.99	46,436	+0.50(+1.20%)
Feb 15, 2006	41.59	41.79	41.12	41.49	47,726	-0.10(-0.24%)
Feb 14, 2006	40.64	41.67	40.64	41.59	341,434	+0.95(+2.35%)
Feb 13, 2006	41.80	41.80	40.52	40.64	236,566	-0.56(-1.35%)
Feb 10, 2006	41.06	41.39	40.51	41.20	248,562	-0.04(-0.09%)
Feb 09, 2006	41.59	41.93	41.15	41.24	131,053	+0.01(+0.02%)
Feb 08, 2006	41.38	41.38	40.86	41.23	62,043	-0.12(-0.30%)
Feb 07, 2006	42.36	42.36	41.25	41.35	748,395	-1.12(-2.63%)
Feb 06, 2006	42.08	42.53	42.02	42.47	86,551	+0.63(+1.50%)
Feb 03, 2006	41.93	42.21	41.75	41.84	69,138	-0.29(-0.70%)
Feb 02, 2006	42.87	43.00	42.06	42.14	130,279	-0.66(-1.54%)
Feb 01, 2006	42.78	42.83	42.45	42.79	83,843	+0.15(+0.35%)
Jan 31, 2006	42.46	42.89	42.39	42.65	66,171	+0.18(+0.42%)
Jan 30, 2006	42.39	42.53	42.21	42.47	74,684	+0.16(+0.39%)
Jan 27, 2006	42.07	42.34	41.95	42.31	64,365	+0.41(+0.98%)
Jan 26, 2006	41.58	41.99	41.46	41.90	103,707	+0.52(+1.26%)
Jan 25, 2006	41.71	41.75	41.23	41.38	106,287	+0.09(+0.23%)
Jan 24, 2006	40.77	41.31	40.77	41.28	70,557	+0.64(+1.56%)
Jan 23, 2006	40.28	40.79	40.23	40.65	141,888	+0.43(+1.08%)
Jan 20, 2006	40.93	40.95	40.17	40.21	73,007	-0.60(-1.46%)
Jan 19, 2006	40.54	41.03	40.54	40.81	205,995	+0.49(+1.21%)
Jan 18, 2006	40.70	40.70	40.19	40.32	203,287	-0.51(-1.25%)
Jan 17, 2006	40.78	40.93	40.66	40.83	90,550	+0.02(+0.04%)
Jan 13, 2006	40.66	40.96	40.66	40.82	95,323	+0.06(+0.15%)
Jan 12, 2006	41.10	41.10	40.64	40.76	94,420	-0.37(-0.90%)
Jan 11, 2006	41.38	41.40	41.07	41.13	127,441	-0.36(-0.88%)
Jan 10, 2006	40.72	41.52	40.68	41.49	85,906	-0.11(-0.26%)
Jan 09, 2006	41.64	41.78	41.49	41.60	167,170	-0.04(-0.09%)
Jan 06, 2006	41.45	41.75	41.28	41.64	263,267	+0.60(+1.47%)
Jan 05, 2006	41.17	41.17	40.87	41.03	107,190	-0.15(-0.36%)
Jan 04, 2006	40.93	41.20	40.79	41.18	257,462	+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.