Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	50.43	50.46	50.14	50.46	19,263	+0.16(+0.31%)
Mar 30, 2006	50.56	50.58	50.12	50.31	20,334	-0.10(-0.21%)
Mar 29, 2006	49.88	50.46	49.88	50.41	29,832	+0.61(+1.23%)
Mar 28, 2006	49.85	50.11	49.61	49.80	18,862	-0.06(-0.12%)
Mar 27, 2006	49.95	49.95	49.71	49.86	37,457	-0.10(-0.21%)
Mar 24, 2006	49.73	49.96	49.63	49.96	33,845	+0.32(+0.65%)
Mar 23, 2006	49.55	49.72	49.42	49.64	20,735	+0.06(+0.12%)
Mar 22, 2006	48.95	49.68	48.95	49.58	23,143	+0.46(+0.95%)
Mar 21, 2006	49.52	49.84	49.04	49.12	53,912	-0.59(-1.19%)
Mar 20, 2006	49.85	49.86	49.51	49.71	59,798	-0.22(-0.45%)
Mar 17, 2006	49.76	49.94	49.42	49.93	25,952	+0.17(+0.35%)
Mar 16, 2006	49.72	49.99	49.63	49.76	67,824	+0.13(+0.26%)
Mar 15, 2006	49.18	49.63	49.09	49.63	34,648	+0.56(+1.14%)
Mar 14, 2006	48.51	49.18	48.50	49.07	25,016	+0.46(+0.95%)
Mar 13, 2006	48.80	48.92	48.57	48.61	26,621	+0.04(+0.09%)
Mar 10, 2006	48.11	48.57	48.00	48.57	18,193	+0.54(+1.12%)
Mar 09, 2006	48.20	48.43	47.99	48.03	21,270	-0.18(-0.37%)
Mar 08, 2006	48.00	48.25	47.62	48.21	30,902	+0.09(+0.19%)
Mar 07, 2006	48.48	48.48	47.95	48.12	43,477	-0.54(-1.11%)
Mar 06, 2006	48.92	48.96	48.46	48.66	26,354	-0.19(-0.38%)
Mar 03, 2006	48.98	49.28	48.81	48.84	23,544	-0.20(-0.41%)
Mar 02, 2006	49.19	49.22	48.90	49.04	13,377	-0.26(-0.53%)
Mar 01, 2006	48.96	49.31	48.79	49.31	34,781	+0.58(+1.20%)
Feb 28, 2006	49.29	49.22	48.66	48.72	32,106	-0.57(-1.15%)
Feb 27, 2006	49.22	49.39	49.17	49.29	20,601	+0.10(+0.20%)
Feb 24, 2006	48.87	49.19	48.81	49.19	22,474	+0.29(+0.60%)
Feb 23, 2006	49.02	49.25	48.85	48.90	19,665	-0.24(-0.49%)
Feb 22, 2006	48.65	49.19	48.59	49.14	50,701	+0.57(+1.18%)
Feb 21, 2006	48.83	48.89	48.39	48.57	105,416	-0.21(-0.43%)
Feb 17, 2006	48.72	48.85	48.53	48.78	32,240	+0.10(+0.21%)
Feb 16, 2006	48.51	48.76	48.37	48.67	22,073	+0.31(+0.65%)
Feb 15, 2006	47.96	48.36	47.89	48.36	19,531	+0.28(+0.59%)
Feb 14, 2006	47.47	48.10	47.39	48.07	21,270	+0.60(+1.26%)
Feb 13, 2006	47.56	47.61	47.24	47.47	22,875	-0.19(-0.41%)
Feb 10, 2006	47.50	47.77	47.32	47.67	21,136	+0.04(+0.09%)
Feb 09, 2006	47.88	48.18	47.62	47.62	18,327	-0.18(-0.38%)
Feb 08, 2006	47.70	47.92	47.47	47.80	34,514	+0.11(+0.24%)
Feb 07, 2006	48.59	48.59	47.69	47.69	32,641	-0.55(-1.13%)
Feb 06, 2006	48.10	48.24	47.81	48.24	30,501	+0.22(+0.47%)
Feb 03, 2006	48.16	48.32	47.74	48.01	47,758	-0.23(-0.48%)
Feb 02, 2006	48.70	48.70	48.04	48.24	37,189	-0.53(-1.09%)
Feb 01, 2006	48.58	48.85	48.58	48.78	28,895	+0.30(+0.62%)
Jan 31, 2006	48.39	48.76	48.22	48.48	81,470	+0.00(+0.00%)
Jan 30, 2006	48.64	48.66	48.46	48.48	18,461	-0.04(-0.09%)
Jan 27, 2006	48.30	48.78	48.30	48.52	23,009	+0.24(+0.50%)
Jan 26, 2006	48.07	48.33	47.92	48.28	34,246	+0.49(+1.02%)
Jan 25, 2006	47.92	47.98	47.50	47.80	33,042	-0.06(-0.12%)
Jan 24, 2006	47.51	47.89	47.51	47.86	49,898	+0.60(+1.27%)
Jan 23, 2006	47.20	47.32	47.09	47.26	30,099	+0.27(+0.57%)
Jan 20, 2006	47.64	47.64	46.95	46.99	26,354	-0.64(-1.35%)
Jan 19, 2006	47.17	47.71	47.17	47.63	28,628	+0.50(+1.06%)
Jan 18, 2006	46.89	47.13	46.80	47.13	20,869	+0.01(+0.02%)
Jan 17, 2006	47.12	47.13	46.88	47.12	50,032	-0.20(-0.43%)
Jan 13, 2006	47.43	47.47	47.21	47.33	24,347	-0.04(-0.08%)
Jan 12, 2006	47.60	47.60	47.25	47.36	29,297	-0.31(-0.64%)
Jan 11, 2006	47.63	47.67	47.33	47.67	24,079	-0.02(-0.05%)
Jan 10, 2006	47.21	47.70	47.14	47.69	32,641	+0.33(+0.69%)
Jan 09, 2006	47.06	47.44	47.04	47.36	36,654	+0.48(+1.02%)
Jan 06, 2006	46.79	46.99	46.55	46.88	73,443	+0.33(+0.71%)
Jan 05, 2006	46.42	46.56	46.33	46.55	36,654	+0.09(+0.19%)
Jan 04, 2006	46.13	46.50	46.08	46.47	61,002	+0.25(+0.55%)

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.