Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	50.51	50.65	49.74	50.23	4,459,813	-0.05(-0.10%)
Mar 30, 2006	50.54	51.35	50.06	50.28	4,580,083	-0.01(-0.03%)
Mar 29, 2006	50.33	50.45	49.74	50.30	4,836,661	+0.42(+0.84%)
Mar 28, 2006	50.22	50.49	49.52	49.88	6,398,397	-0.34(-0.67%)
Mar 27, 2006	48.94	50.57	48.83	50.22	6,847,408	+1.36(+2.79%)
Mar 24, 2006	48.18	48.90	48.01	48.86	4,322,615	+0.62(+1.29%)
Mar 23, 2006	47.93	48.27	47.56	48.23	3,486,066	+0.46(+0.96%)
Mar 22, 2006	47.34	47.84	46.82	47.77	3,936,858	+0.43(+0.91%)
Mar 21, 2006	47.99	48.14	47.10	47.34	4,800,134	-0.81(-1.69%)
Mar 20, 2006	47.59	48.25	47.37	48.16	3,102,982	+0.51(+1.08%)
Mar 17, 2006	48.15	48.24	47.43	47.64	3,803,224	-0.39(-0.81%)
Mar 16, 2006	48.74	48.81	48.01	48.03	3,655,336	-0.52(-1.07%)
Mar 15, 2006	48.37	48.72	48.21	48.55	3,716,808	+0.23(+0.47%)
Mar 14, 2006	47.44	48.49	47.31	48.32	3,096,746	+0.74(+1.55%)
Mar 13, 2006	48.09	48.24	47.35	47.58	2,970,239	-0.51(-1.05%)
Mar 10, 2006	46.67	48.35	46.35	48.09	4,573,847	+1.32(+2.82%)
Mar 09, 2006	47.26	47.80	46.69	46.77	3,810,351	-0.35(-0.73%)
Mar 08, 2006	47.04	47.48	46.26	47.11	7,054,986	-0.37(-0.77%)
Mar 07, 2006	47.96	47.96	46.75	47.48	5,329,325	-0.64(-1.34%)
Mar 06, 2006	48.95	49.25	47.72	48.12	3,896,768	-0.62(-1.27%)
Mar 03, 2006	48.57	49.26	48.49	48.74	4,013,475	+0.09(+0.18%)
Mar 02, 2006	48.25	49.38	48.09	48.66	7,350,762	+0.23(+0.48%)
Mar 01, 2006	47.77	48.56	47.26	48.42	5,762,299	+0.65(+1.36%)
Feb 28, 2006	48.83	49.16	47.67	47.77	6,708,428	-1.06(-2.16%)
Feb 27, 2006	47.49	49.25	47.40	48.83	7,030,932	+1.39(+2.92%)
Feb 24, 2006	47.00	47.96	46.76	47.44	3,079,819	+0.62(+1.31%)
Feb 23, 2006	47.43	47.47	46.81	46.83	3,169,799	-0.61(-1.28%)
Feb 22, 2006	46.26	47.47	46.24	47.43	3,852,223	+1.17(+2.53%)
Feb 21, 2006	46.55	46.62	46.03	46.26	2,705,643	-0.21(-0.45%)
Feb 17, 2006	46.58	46.86	46.26	46.47	3,085,164	+0.34(+0.73%)
Feb 16, 2006	46.50	46.50	45.74	46.13	2,333,250	-0.11(-0.24%)
Feb 15, 2006	46.18	46.53	45.62	46.25	3,149,308	+0.04(+0.09%)
Feb 14, 2006	45.11	46.33	45.11	46.21	4,633,537	+0.98(+2.18%)
Feb 13, 2006	44.93	45.34	44.56	45.22	4,285,198	+0.30(+0.66%)
Feb 10, 2006	44.53	45.20	43.78	44.93	5,106,602	+0.18(+0.40%)
Feb 09, 2006	45.57	46.02	44.43	44.75	4,207,690	-0.59(-1.30%)
Feb 08, 2006	44.90	45.46	44.03	45.34	4,684,318	+0.44(+0.98%)
Feb 07, 2006	46.88	46.88	44.68	44.90	8,712,048	-2.00(-4.26%)
Feb 06, 2006	46.88	47.03	46.26	46.90	2,679,807	+0.20(+0.43%)
Feb 03, 2006	46.56	47.57	46.19	46.70	5,431,778	-0.02(-0.03%)
Feb 02, 2006	46.63	47.04	45.46	46.71	6,914,225	+0.23(+0.49%)
Feb 01, 2006	47.12	47.20	46.19	46.49	5,617,084	-1.02(-2.15%)
Jan 31, 2006	46.58	47.76	45.59	47.51	11,798,103	+2.16(+4.76%)
Jan 30, 2006	45.22	46.18	45.21	45.35	4,653,137	+0.26(+0.59%)
Jan 27, 2006	46.13	46.15	45.02	45.08	4,474,067	-0.79(-1.72%)
Jan 26, 2006	45.37	46.43	45.24	45.87	7,520,032	+0.72(+1.60%)
Jan 25, 2006	46.02	46.02	44.62	45.15	6,291,490	-0.69(-1.51%)
Jan 24, 2006	43.16	45.93	43.15	45.84	10,028,789	+2.69(+6.23%)
Jan 23, 2006	42.62	43.38	42.55	43.16	3,925,277	+0.88(+2.08%)
Jan 20, 2006	42.88	43.38	41.84	42.28	5,915,533	-0.60(-1.40%)
Jan 19, 2006	42.57	42.95	42.51	42.88	4,637,992	+0.61(+1.44%)
Jan 18, 2006	42.85	42.85	42.05	42.27	2,516,774	-0.61(-1.42%)
Jan 17, 2006	43.02	43.05	42.35	42.88	2,596,954	-0.03(-0.06%)
Jan 13, 2006	42.77	43.14	42.72	42.91	1,698,934	+0.23(+0.55%)
Jan 12, 2006	43.24	43.65	42.58	42.67	3,708,789	-0.66(-1.52%)
Jan 11, 2006	42.71	43.66	42.71	43.33	3,861,132	+0.73(+1.70%)
Jan 10, 2006	42.60	43.05	42.22	42.60	2,664,662	-0.16(-0.38%)
Jan 09, 2006	42.12	43.26	42.09	42.77	6,405,524	+0.68(+1.61%)
Jan 06, 2006	41.19	42.49	41.08	42.09	7,272,364	+1.23(+3.01%)
Jan 05, 2006	39.96	40.93	39.87	40.86	4,172,945	+0.70(+1.73%)
Jan 04, 2006	40.52	40.73	39.79	40.16	6,471,450	-0.59(-1.44%)

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.