Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	45.30	45.40	45.05	45.17	31,047	-0.16(-0.36%)
Mar 30, 2006	45.36	45.62	45.18	45.33	32,758	-0.05(-0.11%)
Mar 29, 2006	45.30	45.48	45.16	45.38	26,402	+0.26(+0.58%)
Mar 28, 2006	45.57	45.57	45.09	45.12	44,370	-0.43(-0.94%)
Mar 27, 2006	45.90	45.90	45.50	45.55	37,036	-0.38(-0.83%)
Mar 24, 2006	45.99	46.06	45.81	45.93	26,524	-0.07(-0.14%)
Mar 23, 2006	46.17	46.17	45.73	45.99	38,503	-0.18(-0.39%)
Mar 22, 2006	45.65	46.20	45.65	46.17	22,246	+0.46(+1.00%)
Mar 21, 2006	46.16	46.16	45.63	45.72	39,970	-0.40(-0.87%)
Mar 20, 2006	46.10	46.14	45.90	46.12	30,313	+0.12(+0.27%)
Mar 17, 2006	45.91	46.04	45.83	45.99	29,458	+0.13(+0.29%)
Mar 16, 2006	45.90	45.94	45.74	45.86	31,291	+0.05(+0.11%)
Mar 15, 2006	45.69	45.87	45.52	45.81	40,703	+0.17(+0.38%)
Mar 14, 2006	45.36	45.66	45.30	45.64	27,258	+0.33(+0.72%)
Mar 13, 2006	45.51	45.51	45.29	45.31	20,290	-0.03(-0.07%)
Mar 10, 2006	45.21	45.41	45.17	45.35	21,757	+0.25(+0.56%)
Mar 09, 2006	45.47	45.47	45.09	45.09	28,480	-0.28(-0.61%)
Mar 08, 2006	45.09	45.48	44.96	45.37	19,435	+0.25(+0.56%)
Mar 07, 2006	45.12	45.25	45.00	45.12	26,035	-0.03(-0.07%)
Mar 06, 2006	45.45	45.45	45.00	45.15	34,958	-0.26(-0.58%)
Mar 03, 2006	45.44	45.77	45.35	45.41	24,446	-0.06(-0.13%)
Mar 02, 2006	45.61	45.63	45.39	45.47	34,103	-0.20(-0.43%)
Mar 01, 2006	45.54	45.67	45.25	45.67	19,312	+0.16(+0.36%)
Feb 28, 2006	46.14	46.08	45.41	45.50	66,739	-0.64(-1.38%)
Feb 27, 2006	45.81	46.22	45.81	46.14	33,002	+0.39(+0.86%)
Feb 24, 2006	45.68	45.78	45.54	45.75	22,613	+0.09(+0.20%)
Feb 23, 2006	45.81	45.84	45.47	45.66	22,124	-0.14(-0.30%)
Feb 22, 2006	45.51	45.81	45.51	45.80	33,614	+0.37(+0.81%)
Feb 21, 2006	45.82	45.82	45.34	45.43	34,836	-0.29(-0.64%)
Feb 17, 2006	45.80	45.80	45.56	45.72	24,202	-0.02(-0.05%)
Feb 16, 2006	45.48	45.75	45.31	45.75	29,335	+0.38(+0.83%)
Feb 15, 2006	45.12	45.44	45.08	45.37	33,491	+0.27(+0.60%)
Feb 14, 2006	44.75	45.19	44.75	45.10	27,624	+0.43(+0.97%)
Feb 13, 2006	44.66	44.67	44.42	44.67	49,504	-0.02(-0.04%)
Feb 10, 2006	44.86	44.86	44.34	44.69	40,459	-0.17(-0.38%)
Feb 09, 2006	44.83	45.18	44.77	44.86	36,425	+0.04(+0.09%)
Feb 08, 2006	44.31	44.83	44.31	44.82	48,282	+0.42(+0.94%)
Feb 07, 2006	44.50	44.68	44.23	44.40	52,560	-0.03(-0.07%)
Feb 06, 2006	44.79	44.79	44.27	44.43	49,871	-0.38(-0.84%)
Feb 03, 2006	44.83	45.05	44.60	44.81	41,314	-0.04(-0.09%)
Feb 02, 2006	45.37	45.37	44.82	44.85	51,826	-0.46(-1.01%)
Feb 01, 2006	45.22	45.46	45.10	45.31	35,203	+0.29(+0.64%)
Jan 31, 2006	45.03	45.11	44.83	45.02	123,700	+0.09(+0.20%)
Jan 30, 2006	45.13	45.15	44.91	44.93	24,568	-0.31(-0.69%)
Jan 27, 2006	44.77	45.29	44.77	45.24	53,293	+0.58(+1.30%)
Jan 26, 2006	44.56	44.82	44.55	44.66	79,573	+0.30(+0.68%)
Jan 25, 2006	44.61	44.67	44.19	44.36	45,837	-0.11(-0.24%)
Jan 24, 2006	44.61	44.65	44.35	44.46	54,882	-0.11(-0.24%)
Jan 23, 2006	44.75	44.79	44.42	44.57	44,981	-0.15(-0.33%)
Jan 20, 2006	45.61	45.61	44.69	44.72	57,082	-0.82(-1.80%)
Jan 19, 2006	45.32	45.64	45.10	45.54	44,859	+0.26(+0.58%)
Jan 18, 2006	45.10	45.32	45.08	45.27	41,926	+0.11(+0.25%)
Jan 17, 2006	45.21	45.21	44.94	45.16	72,973	-0.12(-0.27%)
Jan 13, 2006	45.41	45.41	45.09	45.28	109,398	-0.02(-0.05%)
Jan 12, 2006	45.45	45.45	45.20	45.31	46,570	-0.04(-0.09%)
Jan 11, 2006	45.59	45.59	45.33	45.35	56,960	-0.13(-0.29%)
Jan 10, 2006	45.59	45.59	45.35	45.48	50,971	-0.22(-0.48%)
Jan 09, 2006	45.49	45.70	45.41	45.70	66,739	+0.29(+0.65%)
Jan 06, 2006	45.21	45.45	45.17	45.41	54,149	+0.30(+0.67%)
Jan 05, 2006	45.23	45.23	45.05	45.10	78,107	+0.00(+0.00%)
Jan 04, 2006	44.84	45.18	44.84	45.10	119,788	+0.47(+1.04%)

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.