Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	47.02	47.81	46.41	47.66	1,672,231	+0.65(+1.39%)
Mar 30, 2006	47.33	47.69	46.10	47.00	2,565,980	+0.97(+2.10%)
Mar 29, 2006	44.73	46.23	44.71	46.04	1,332,447	+0.95(+2.11%)
Mar 28, 2006	46.41	46.65	44.98	45.08	1,984,873	-1.84(-3.92%)
Mar 27, 2006	45.00	47.35	45.00	46.92	2,434,927	+2.10(+4.70%)
Mar 24, 2006	42.38	45.71	42.06	44.82	2,063,913	+2.18(+5.10%)
Mar 23, 2006	42.44	43.15	42.35	42.65	1,969,314	+0.09(+0.21%)
Mar 22, 2006	42.27	43.10	42.21	42.56	851,844	-0.38(-0.88%)
Mar 21, 2006	43.24	44.25	42.72	42.94	1,039,111	-0.74(-1.69%)
Mar 20, 2006	44.18	44.33	43.36	43.68	773,030	-0.49(-1.12%)
Mar 17, 2006	44.38	44.50	43.73	44.17	625,170	-0.12(-0.28%)
Mar 16, 2006	44.91	44.96	43.69	44.29	1,163,918	-0.70(-1.57%)
Mar 15, 2006	44.54	45.01	43.86	45.00	1,225,015	+1.33(+3.04%)
Mar 14, 2006	43.23	44.15	43.09	43.67	1,007,427	+0.93(+2.18%)
Mar 13, 2006	43.15	43.53	42.54	42.73	962,455	-0.08(-0.18%)
Mar 10, 2006	41.39	43.05	40.95	42.81	1,826,110	+0.70(+1.65%)
Mar 09, 2006	43.38	43.83	42.12	42.12	1,508,131	-1.04(-2.41%)
Mar 08, 2006	42.64	43.76	42.10	43.16	2,116,948	-0.45(-1.03%)
Mar 07, 2006	43.78	44.12	42.61	43.61	1,413,872	-0.15(-0.34%)
Mar 06, 2006	44.56	44.85	42.98	43.76	1,645,089	-1.73(-3.81%)
Mar 03, 2006	45.71	45.99	45.38	45.49	1,275,438	-1.40(-2.99%)
Mar 02, 2006	45.06	47.29	44.85	46.89	1,827,359	+1.66(+3.66%)
Mar 01, 2006	45.66	45.71	45.04	45.23	1,340,737	+0.40(+0.88%)
Feb 28, 2006	46.60	46.62	44.38	44.84	2,405,287	-1.76(-3.78%)
Feb 27, 2006	47.66	47.66	46.48	46.60	974,152	-1.06(-2.22%)
Feb 24, 2006	47.11	47.86	46.48	47.66	1,156,763	+0.78(+1.67%)
Feb 23, 2006	48.39	48.47	46.80	46.87	1,467,815	-1.48(-3.06%)
Feb 22, 2006	48.07	48.39	47.64	48.35	1,071,590	+0.36(+0.75%)
Feb 21, 2006	47.20	48.39	46.72	47.99	2,184,859	+0.33(+0.70%)
Feb 17, 2006	48.70	48.99	47.11	47.66	3,794,857	-0.88(-1.81%)
Feb 16, 2006	47.56	49.44	47.36	48.54	1,895,157	+0.57(+1.19%)
Feb 15, 2006	48.96	50.39	47.74	47.96	2,032,910	-1.87(-3.75%)
Feb 14, 2006	49.63	50.29	49.40	49.83	1,633,051	-0.18(-0.35%)
Feb 13, 2006	51.50	51.02	49.52	50.01	1,275,211	-1.46(-2.84%)
Feb 10, 2006	53.52	53.56	50.98	51.47	2,819,115	-1.17(-2.22%)
Feb 09, 2006	53.12	53.19	52.43	52.64	2,126,487	+2.10(+4.15%)
Feb 08, 2006	50.32	51.22	49.51	50.54	1,693,354	+0.86(+1.74%)
Feb 07, 2006	52.42	52.42	49.43	49.68	2,572,908	-4.10(-7.63%)
Feb 06, 2006	52.83	53.83	52.77	53.78	1,373,217	+1.59(+3.05%)
Feb 03, 2006	52.66	52.90	51.33	52.19	1,650,199	-1.22(-2.28%)
Feb 02, 2006	54.52	54.77	53.18	53.41	1,927,864	-0.36(-0.67%)
Feb 01, 2006	54.55	54.68	52.57	53.77	1,438,289	-0.11(-0.20%)
Jan 31, 2006	53.27	54.15	53.27	53.87	1,453,961	+0.99(+1.86%)
Jan 30, 2006	52.75	53.04	51.96	52.89	1,438,970	+0.18(+0.35%)
Jan 27, 2006	53.27	53.58	52.25	52.70	1,239,324	+0.42(+0.81%)
Jan 26, 2006	50.62	52.28	50.42	52.28	1,105,660	+1.29(+2.54%)
Jan 25, 2006	50.79	51.19	50.15	50.98	1,328,245	+1.43(+2.88%)
Jan 24, 2006	49.75	50.06	48.65	49.56	1,330,062	-0.62(-1.23%)
Jan 23, 2006	49.43	50.46	49.10	50.17	1,781,252	+1.19(+2.43%)
Jan 20, 2006	49.88	50.15	48.45	48.99	1,703,007	-0.31(-0.63%)
Jan 19, 2006	49.27	49.49	48.53	49.29	1,262,832	+1.58(+3.30%)
Jan 18, 2006	48.04	48.62	47.45	47.72	1,363,450	-0.99(-2.03%)
Jan 17, 2006	48.40	49.47	48.18	48.70	1,335,740	-0.10(-0.20%)
Jan 13, 2006	47.14	48.91	47.11	48.80	1,844,735	+2.12(+4.55%)
Jan 12, 2006	47.02	47.59	46.42	46.68	840,374	-0.49(-1.05%)
Jan 11, 2006	47.20	47.42	46.66	47.17	946,102	+0.15(+0.32%)
Jan 10, 2006	46.67	47.43	46.42	47.02	836,853	-0.22(-0.47%)
Jan 09, 2006	47.36	47.96	47.02	47.24	1,217,407	-0.62(-1.29%)
Jan 06, 2006	46.36	48.19	45.99	47.86	1,931,384	+2.69(+5.97%)
Jan 05, 2006	45.36	45.42	44.80	45.16	1,517,329	-0.99(-2.14%)
Jan 04, 2006	45.03	46.26	44.97	46.15	1,473,607	+0.05(+0.11%)

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.