Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	46.74	47.43	46.31	47.20	322,641	+0.46(+0.98%)
Mar 30, 2006	47.40	47.67	46.43	46.74	279,917	-0.75(-1.58%)
Mar 29, 2006	46.37	47.50	46.37	47.49	289,575	+0.90(+1.93%)
Mar 28, 2006	45.69	46.70	45.58	46.59	394,176	+0.81(+1.76%)
Mar 27, 2006	46.20	46.20	45.52	45.79	275,170	-0.41(-0.89%)
Mar 24, 2006	46.17	46.29	45.95	46.20	288,593	+0.11(+0.24%)
Mar 23, 2006	46.06	46.13	45.81	46.09	265,512	-0.06(-0.13%)
Mar 22, 2006	45.76	46.22	45.45	46.15	205,109	+0.27(+0.59%)
Mar 21, 2006	46.72	46.89	45.81	45.88	358,981	-0.84(-1.80%)
Mar 20, 2006	46.72	46.75	45.70	46.72	669,510	-0.10(-0.22%)
Mar 17, 2006	46.98	46.98	46.12	46.83	927,328	-0.15(-0.33%)
Mar 16, 2006	46.70	47.62	46.66	46.98	667,382	+0.43(+0.92%)
Mar 15, 2006	46.58	46.72	46.42	46.55	556,724	+0.12(+0.25%)
Mar 14, 2006	45.51	46.49	45.33	46.43	279,099	+0.70(+1.52%)
Mar 13, 2006	45.99	46.37	45.41	45.74	321,495	-0.26(-0.56%)
Mar 10, 2006	45.51	45.99	45.22	45.99	368,476	+0.36(+0.79%)
Mar 09, 2006	45.10	46.02	45.01	45.63	344,740	+0.53(+1.18%)
Mar 08, 2006	44.90	45.10	44.39	45.10	303,816	+0.15(+0.33%)
Mar 07, 2006	45.20	45.20	44.36	44.96	623,184	-0.39(-0.86%)
Mar 06, 2006	44.23	46.15	44.23	45.35	288,593	-0.08(-0.17%)
Mar 03, 2006	45.65	45.75	45.27	45.43	204,454	-0.34(-0.75%)
Mar 02, 2006	45.94	45.94	45.45	45.77	399,741	-0.16(-0.35%)
Mar 01, 2006	45.82	46.09	45.60	45.93	267,313	+0.22(+0.48%)
Feb 28, 2006	45.84	45.85	45.40	45.71	301,688	-0.13(-0.29%)
Feb 27, 2006	45.39	46.21	45.18	45.84	426,587	+0.48(+1.06%)
Feb 24, 2006	44.60	45.48	44.35	45.36	431,989	+0.78(+1.75%)
Feb 23, 2006	44.70	44.87	44.18	44.58	274,515	-0.12(-0.27%)
Feb 22, 2006	44.11	44.91	43.86	44.70	466,038	+0.73(+1.67%)
Feb 21, 2006	43.63	44.14	43.59	43.97	257,163	+0.29(+0.66%)
Feb 17, 2006	43.22	43.95	42.26	43.68	250,288	+0.82(+1.91%)
Feb 16, 2006	42.61	43.40	42.57	42.86	215,258	+0.31(+0.72%)
Feb 15, 2006	41.69	42.55	41.44	42.55	276,316	+0.76(+1.83%)
Feb 14, 2006	41.31	41.86	40.93	41.79	150,435	+0.37(+0.90%)
Feb 13, 2006	41.33	41.47	41.05	41.42	143,887	+0.08(+0.19%)
Feb 10, 2006	41.33	41.50	40.93	41.34	174,170	-0.02(-0.04%)
Feb 09, 2006	41.22	41.41	40.97	41.36	281,881	+0.01(+0.03%)
Feb 08, 2006	41.82	41.82	41.16	41.35	281,063	-0.48(-1.14%)
Feb 07, 2006	42.08	42.32	41.43	41.82	243,249	-0.26(-0.61%)
Feb 06, 2006	42.07	42.10	41.72	42.08	200,361	+0.13(+0.31%)
Feb 03, 2006	41.72	42.46	41.12	41.95	373,223	+0.13(+0.32%)
Feb 02, 2006	42.05	42.22	41.73	41.82	645,610	-0.19(-0.45%)
Feb 01, 2006	41.85	42.23	41.36	42.01	964,978	+0.71(+1.73%)
Jan 31, 2006	40.69	41.57	40.24	41.29	588,972	+0.48(+1.18%)
Jan 30, 2006	41.39	41.66	40.81	40.81	307,254	-0.55(-1.33%)
Jan 27, 2006	41.06	41.83	41.16	41.36	427,897	+0.30(+0.73%)
Jan 26, 2006	40.90	41.06	40.56	41.06	202,817	+0.40(+0.99%)
Jan 25, 2006	40.76	41.06	40.47	40.66	263,384	-0.04(-0.09%)
Jan 24, 2006	40.15	40.81	40.06	40.69	380,098	+0.68(+1.69%)
Jan 23, 2006	40.01	40.25	39.97	40.01	250,943	+0.00(+0.00%)
Jan 20, 2006	40.22	40.22	39.76	40.01	325,424	-0.21(-0.52%)
Jan 19, 2006	39.45	40.22	39.32	40.22	266,330	+0.77(+1.95%)
Jan 18, 2006	39.68	39.83	39.32	39.45	338,356	-0.31(-0.78%)
Jan 17, 2006	39.77	39.77	39.23	39.76	300,870	-0.15(-0.37%)
Jan 13, 2006	40.16	40.22	39.80	39.91	173,188	-0.25(-0.62%)
Jan 12, 2006	40.29	40.36	40.00	40.16	287,938	-0.24(-0.59%)
Jan 11, 2006	40.45	40.71	40.18	40.40	577,186	-0.04(-0.11%)
Jan 10, 2006	39.98	40.66	39.85	40.44	486,172	+0.37(+0.91%)
Jan 09, 2006	40.14	40.18	39.83	40.07	497,631	-0.07(-0.17%)
Jan 06, 2006	40.07	40.20	39.71	40.14	765,271	+0.01(+0.03%)
Jan 05, 2006	39.82	40.77	39.81	40.13	503,851	+0.31(+0.78%)
Jan 04, 2006	38.91	40.03	38.87	39.82	486,172	+1.06(+2.73%)

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.