Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	49.03	49.10	48.72	49.10	105,786	+0.28(+0.57%)
Mar 30, 2006	49.07	49.07	48.67	48.83	119,352	-0.01(-0.02%)
Mar 29, 2006	48.31	48.86	48.24	48.83	98,527	+0.86(+1.79%)
Mar 28, 2006	48.27	48.44	47.97	47.98	79,131	-0.24(-0.49%)
Mar 27, 2006	48.15	48.25	47.99	48.21	42,719	+0.02(+0.03%)
Mar 24, 2006	47.76	48.20	47.68	48.20	43,195	+0.47(+0.99%)
Mar 23, 2006	47.47	47.72	47.33	47.72	44,980	+0.28(+0.58%)
Mar 22, 2006	46.96	47.51	46.89	47.45	103,525	+0.51(+1.09%)
Mar 21, 2006	47.32	47.80	46.93	46.93	73,895	-0.62(-1.31%)
Mar 20, 2006	47.72	47.72	47.30	47.56	141,009	-0.01(-0.02%)
Mar 17, 2006	47.62	47.63	47.26	47.56	53,547	+0.04(+0.09%)
Mar 16, 2006	47.71	47.83	47.47	47.52	59,735	-0.06(-0.12%)
Mar 15, 2006	47.27	47.60	47.11	47.58	54,499	+0.34(+0.73%)
Mar 14, 2006	46.81	47.24	46.61	47.24	39,982	+0.47(+1.01%)
Mar 13, 2006	47.04	47.10	46.68	46.77	89,722	+0.13(+0.27%)
Mar 10, 2006	46.20	46.66	46.15	46.64	81,154	+0.40(+0.87%)
Mar 09, 2006	46.65	46.81	46.24	46.24	166,474	-0.33(-0.70%)
Mar 08, 2006	46.28	46.65	46.01	46.56	91,864	+0.05(+0.11%)
Mar 07, 2006	46.99	46.99	46.44	46.51	301,771	-0.73(-1.55%)
Mar 06, 2006	47.56	47.56	47.06	47.25	58,307	-0.41(-0.86%)
Mar 03, 2006	47.62	47.99	47.51	47.66	63,781	-0.11(-0.23%)
Mar 02, 2006	47.72	47.86	47.46	47.77	60,211	-0.03(-0.07%)
Mar 01, 2006	47.32	47.82	47.12	47.80	52,357	+0.66(+1.39%)
Feb 28, 2006	47.73	47.65	47.07	47.14	68,422	-0.59(-1.23%)
Feb 27, 2006	47.77	47.86	47.60	47.73	86,628	+0.22(+0.46%)
Feb 24, 2006	47.12	47.51	46.90	47.51	90,317	+0.43(+0.91%)
Feb 23, 2006	47.13	47.40	46.94	47.09	49,263	-0.14(-0.30%)
Feb 22, 2006	46.93	47.30	46.78	47.23	97,813	+0.27(+0.57%)
Feb 21, 2006	47.38	47.42	46.72	46.96	173,494	-0.29(-0.60%)
Feb 17, 2006	47.27	47.35	46.98	47.25	48,192	-0.04(-0.09%)
Feb 16, 2006	46.98	47.29	46.84	47.29	65,090	+0.52(+1.11%)
Feb 15, 2006	46.32	46.77	46.25	46.77	108,999	+0.45(+0.96%)
Feb 14, 2006	45.84	46.41	45.71	46.32	55,570	+0.43(+0.93%)
Feb 13, 2006	46.16	46.20	45.74	45.89	362,934	-0.37(-0.80%)
Feb 10, 2006	46.19	46.26	45.70	46.26	84,486	-0.03(-0.07%)
Feb 09, 2006	46.62	46.84	46.27	46.30	56,998	-0.24(-0.51%)
Feb 08, 2006	46.42	46.56	46.04	46.53	98,527	+0.23(+0.49%)
Feb 07, 2006	46.89	47.03	46.22	46.30	157,430	-0.66(-1.41%)
Feb 06, 2006	46.80	46.97	46.48	46.97	50,334	+0.29(+0.63%)
Feb 03, 2006	46.63	46.87	46.47	46.67	90,555	-0.14(-0.31%)
Feb 02, 2006	47.35	47.41	46.51	46.82	127,443	-0.55(-1.15%)
Feb 01, 2006	47.14	47.43	47.06	47.36	113,164	+0.45(+0.95%)
Jan 31, 2006	47.04	47.16	46.75	46.92	113,283	-0.08(-0.18%)
Jan 30, 2006	47.19	47.23	46.96	47.00	112,807	+0.03(+0.05%)
Jan 27, 2006	46.78	47.22	46.77	46.98	228,827	+0.23(+0.49%)
Jan 26, 2006	46.35	46.75	46.16	46.75	205,385	+0.61(+1.33%)
Jan 25, 2006	46.11	46.22	45.85	46.14	281,661	+0.12(+0.26%)
Jan 24, 2006	45.68	46.08	45.67	46.02	102,454	+0.56(+1.24%)
Jan 23, 2006	45.50	45.59	45.28	45.46	121,136	+0.10(+0.22%)
Jan 20, 2006	45.99	45.99	45.22	45.35	235,610	-0.48(-1.05%)
Jan 19, 2006	45.43	45.97	45.42	45.83	26,059	+0.61(+1.34%)
Jan 18, 2006	44.88	45.25	44.83	45.23	65,685	-0.03(-0.07%)
Jan 17, 2006	45.26	45.27	45.04	45.26	50,334	-0.23(-0.50%)
Jan 13, 2006	45.39	45.52	45.24	45.49	29,391	+0.14(+0.32%)
Jan 12, 2006	45.52	45.61	45.25	45.35	62,353	-0.10(-0.22%)
Jan 11, 2006	45.47	45.47	45.17	45.45	74,728	+0.04(+0.09%)
Jan 10, 2006	45.00	45.41	44.93	45.41	65,804	+0.31(+0.69%)
Jan 09, 2006	44.73	45.22	44.73	45.09	61,401	+0.36(+0.81%)
Jan 06, 2006	44.49	44.78	44.30	44.73	40,815	+0.45(+1.01%)
Jan 05, 2006	44.12	44.33	43.95	44.29	103,644	+0.29(+0.65%)
Jan 04, 2006	43.69	44.09	43.67	44.00	46,408	+0.34(+0.79%)

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.