Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	42.14	42.19	41.84	41.93	71,073,752	-0.12(-0.29%)
Mar 30, 2006	41.99	42.30	41.79	42.05	115,938,944	+0.13(+0.31%)
Mar 29, 2006	41.20	42.10	41.17	41.92	130,722,416	+0.78(+1.90%)
Mar 28, 2006	41.37	41.67	40.99	41.14	100,528,376	-0.17(-0.41%)
Mar 27, 2006	41.28	41.51	41.24	41.31	54,402,080	+0.01(+0.02%)
Mar 24, 2006	41.23	41.50	41.02	41.30	81,805,720	+0.21(+0.51%)
Mar 23, 2006	41.09	41.22	40.82	41.09	75,220,600	-0.12(-0.29%)
Mar 22, 2006	40.88	41.28	40.86	41.21	112,323,504	+0.10(+0.24%)
Mar 21, 2006	41.51	42.01	41.08	41.11	136,180,400	-0.44(-1.06%)
Mar 20, 2006	41.57	41.68	41.40	41.55	60,240,180	+0.10(+0.24%)
Mar 17, 2006	41.32	41.59	41.23	41.45	78,223,136	+0.08(+0.19%)
Mar 16, 2006	41.85	41.92	41.33	41.37	101,371,376	-0.35(-0.84%)
Mar 15, 2006	41.53	41.72	41.32	41.72	84,389,864	+0.35(+0.85%)
Mar 14, 2006	40.65	41.42	40.64	41.37	118,205,256	+0.69(+1.70%)
Mar 13, 2006	40.76	40.94	40.62	40.68	69,169,392	+0.12(+0.30%)
Mar 10, 2006	40.49	40.79	40.19	40.56	124,473,560	+0.04(+0.10%)
Mar 09, 2006	41.00	41.15	40.47	40.52	108,600,408	-0.35(-0.86%)
Mar 08, 2006	40.77	41.09	40.50	40.87	103,965,472	+0.02(+0.05%)
Mar 07, 2006	41.03	41.07	40.65	40.85	96,490,792	-0.23(-0.56%)
Mar 06, 2006	41.53	41.63	40.96	41.08	87,166,656	-0.37(-0.89%)
Mar 03, 2006	41.45	42.01	41.39	41.45	112,076,568	-0.24(-0.58%)
Mar 02, 2006	41.55	41.84	41.41	41.69	69,866,648	+0.03(+0.07%)
Mar 01, 2006	41.21	41.77	41.15	41.66	80,974,536	+0.56(+1.36%)
Feb 28, 2006	41.72	41.72	40.97	41.10	117,570,200	-0.62(-1.49%)
Feb 27, 2006	41.37	41.87	41.33	41.72	64,947,092	+0.46(+1.11%)
Feb 24, 2006	41.15	41.29	41.01	41.26	57,087,916	+0.11(+0.27%)
Feb 23, 2006	41.22	41.54	41.08	41.15	66,524,488	-0.11(-0.27%)
Feb 22, 2006	40.80	41.54	40.68	41.26	91,995,408	+0.51(+1.25%)
Feb 21, 2006	41.21	41.27	40.61	40.75	85,102,744	-0.46(-1.12%)
Feb 17, 2006	41.45	41.46	41.20	41.21	81,769,640	-0.33(-0.79%)
Feb 16, 2006	41.30	41.55	41.15	41.54	103,879,200	+0.38(+0.92%)
Feb 15, 2006	40.79	41.26	40.73	41.16	92,257,944	+0.26(+0.64%)
Feb 14, 2006	40.55	41.02	40.41	40.90	94,354,608	+0.41(+1.01%)
Feb 13, 2006	40.72	40.74	40.30	40.49	70,648,984	-0.47(-1.15%)
Feb 10, 2006	40.68	41.06	40.26	40.96	102,571,184	+0.25(+0.61%)
Feb 09, 2006	41.20	41.37	40.63	40.71	78,213,368	-0.39(-0.95%)
Feb 08, 2006	40.92	41.15	40.69	41.10	89,921,448	+0.47(+1.16%)
Feb 07, 2006	40.74	40.93	40.44	40.63	87,361,648	-0.18(-0.44%)
Feb 06, 2006	40.90	41.01	40.59	40.81	58,164,464	-0.11(-0.27%)
Feb 03, 2006	41.11	41.23	40.78	40.92	121,094,288	-0.51(-1.23%)
Feb 02, 2006	42.01	42.08	41.41	41.43	94,047,360	-0.72(-1.71%)
Feb 01, 2006	41.75	42.17	41.70	42.15	89,236,408	+0.15(+0.36%)
Jan 31, 2006	42.14	42.27	41.81	42.00	101,372,096	-0.19(-0.45%)
Jan 30, 2006	42.18	42.32	42.07	42.19	53,942,672	+0.08(+0.19%)
Jan 27, 2006	41.81	42.39	41.74	42.11	110,830,416	+0.56(+1.35%)
Jan 26, 2006	41.50	41.69	41.23	41.55	112,729,672	+0.29(+0.70%)
Jan 25, 2006	41.64	41.67	41.08	41.26	99,828,320	-0.18(-0.43%)
Jan 24, 2006	41.39	41.70	41.31	41.44	77,956,960	+0.18(+0.44%)
Jan 23, 2006	41.37	41.45	41.08	41.26	111,406,592	+0.01(+0.02%)
Jan 20, 2006	42.44	42.49	41.15	41.25	188,657,488	-1.27(-2.99%)
Jan 19, 2006	42.40	42.82	42.29	42.52	111,100,160	+0.31(+0.73%)
Jan 18, 2006	42.04	42.46	42.02	42.21	122,267,728	-0.49(-1.15%)
Jan 17, 2006	42.66	42.79	42.50	42.70	78,043,416	-0.28(-0.65%)
Jan 13, 2006	42.94	43.05	42.73	42.98	64,584,760	-0.02(-0.05%)
Jan 12, 2006	43.16	43.29	42.85	43.00	82,429,104	-0.21(-0.49%)
Jan 11, 2006	43.02	43.31	42.87	43.21	100,769,080	+0.33(+0.77%)
Jan 10, 2006	42.64	42.92	42.55	42.88	84,404,584	+0.03(+0.07%)
Jan 09, 2006	42.66	42.92	42.52	42.85	80,773,704	+0.17(+0.40%)
Jan 06, 2006	42.26	42.70	42.06	42.68	110,082,520	+0.76(+1.81%)
Jan 05, 2006	41.75	42.00	41.71	41.92	77,672,072	+0.18(+0.43%)
Jan 04, 2006	41.41	41.74	41.32	41.74	92,780,152	+0.43(+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.