Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	42.39	42.93	42.06	42.25	2,163,173	+0.24(+0.57%)
Mar 30, 2006	41.12	42.28	41.11	42.01	3,105,723	+0.88(+2.15%)
Mar 29, 2006	39.83	41.27	39.72	41.12	3,077,984	+1.14(+2.85%)
Mar 28, 2006	39.96	40.41	39.49	39.99	3,042,242	-0.12(-0.29%)
Mar 27, 2006	40.73	41.02	40.07	40.10	2,283,786	-0.45(-1.11%)
Mar 24, 2006	40.07	40.61	39.93	40.55	2,600,085	+0.16(+0.39%)
Mar 23, 2006	40.76	41.07	40.29	40.39	2,651,422	-0.28(-0.68%)
Mar 22, 2006	40.94	41.25	40.60	40.67	1,826,863	-0.37(-0.90%)
Mar 21, 2006	41.17	41.41	40.17	41.04	2,690,476	-0.08(-0.19%)
Mar 20, 2006	41.54	41.76	41.04	41.12	2,856,492	-0.48(-1.15%)
Mar 17, 2006	41.64	41.88	41.01	41.59	2,549,025	+0.17(+0.40%)
Mar 16, 2006	41.30	41.91	41.04	41.43	3,476,118	+0.20(+0.47%)
Mar 15, 2006	41.56	41.89	40.94	41.23	3,901,991	-0.43(-1.04%)
Mar 14, 2006	41.02	41.91	40.66	41.67	2,869,464	+0.64(+1.57%)
Mar 13, 2006	41.38	41.70	40.92	41.02	2,666,740	-0.36(-0.88%)
Mar 10, 2006	41.33	41.88	41.18	41.38	2,273,712	+0.06(+0.14%)
Mar 09, 2006	41.67	41.88	41.08	41.33	2,056,773	-0.34(-0.82%)
Mar 08, 2006	41.01	42.00	40.67	41.67	3,436,926	+0.35(+0.84%)
Mar 07, 2006	41.52	41.92	40.93	41.32	3,533,665	-0.09(-0.21%)
Mar 06, 2006	42.83	43.12	40.65	41.41	8,037,757	-1.85(-4.29%)
Mar 03, 2006	44.24	44.85	43.14	43.26	6,077,722	-0.98(-2.21%)
Mar 02, 2006	45.03	45.12	42.86	44.24	20,648,192	-4.49(-9.22%)
Mar 01, 2006	49.35	50.33	48.35	48.73	6,311,911	-0.05(-0.10%)
Feb 28, 2006	48.79	49.55	48.49	48.78	3,070,532	-0.01(-0.01%)
Feb 27, 2006	48.26	49.34	48.12	48.79	3,059,216	+1.75(+3.71%)
Feb 24, 2006	47.60	47.60	46.64	47.04	1,781,046	-0.87(-1.81%)
Feb 23, 2006	47.36	48.46	47.27	47.91	1,569,214	+0.22(+0.47%)
Feb 22, 2006	46.92	47.83	46.74	47.69	1,832,521	+0.91(+1.94%)
Feb 21, 2006	47.17	47.78	45.84	46.78	2,732,567	-0.50(-1.06%)
Feb 17, 2006	48.04	48.04	47.04	47.28	1,892,000	-0.54(-1.12%)
Feb 16, 2006	48.83	48.83	47.36	47.82	3,235,030	-0.97(-1.99%)
Feb 15, 2006	49.20	49.48	47.66	48.79	5,960,145	-1.05(-2.11%)
Feb 14, 2006	49.56	50.03	48.75	49.84	3,117,867	+0.40(+0.81%)
Feb 13, 2006	49.83	50.22	49.01	49.44	2,217,131	-0.38(-0.77%)
Feb 10, 2006	50.34	50.52	49.56	49.83	2,770,241	-0.51(-1.02%)
Feb 09, 2006	49.93	50.66	49.89	50.34	1,398,506	+0.30(+0.61%)
Feb 08, 2006	49.49	50.11	48.70	50.04	1,462,401	+0.41(+0.83%)
Feb 07, 2006	50.72	50.87	49.37	49.62	1,811,269	-0.84(-1.67%)
Feb 06, 2006	50.80	50.83	49.75	50.46	1,916,288	-0.62(-1.22%)
Feb 03, 2006	50.25	51.41	50.04	51.09	4,924,858	+0.89(+1.78%)
Feb 02, 2006	50.00	50.29	48.56	50.20	6,041,980	+1.96(+4.06%)
Feb 01, 2006	47.90	48.40	47.63	48.24	3,676,083	+0.13(+0.27%)
Jan 31, 2006	46.88	48.54	46.81	48.11	5,541,587	+1.99(+4.32%)
Jan 30, 2006	46.67	47.12	45.94	46.12	2,170,073	-0.30(-0.66%)
Jan 27, 2006	46.56	47.21	46.36	46.42	2,610,573	-0.42(-0.90%)
Jan 26, 2006	47.64	47.64	46.64	46.84	2,038,695	-0.17(-0.37%)
Jan 25, 2006	46.39	47.22	46.27	47.01	3,204,670	+1.01(+2.19%)
Jan 24, 2006	45.06	46.05	45.06	46.01	2,063,673	+1.30(+2.90%)
Jan 23, 2006	44.22	45.19	44.20	44.71	1,991,085	+0.45(+1.02%)
Jan 20, 2006	45.07	45.28	44.07	44.26	2,947,297	-0.45(-1.00%)
Jan 19, 2006	45.72	45.85	44.42	44.71	2,789,423	-0.91(-2.00%)
Jan 18, 2006	45.11	46.36	45.11	45.62	2,379,835	+0.01(+0.03%)
Jan 17, 2006	45.80	45.88	45.04	45.61	2,380,249	-0.59(-1.29%)
Jan 13, 2006	47.10	47.25	45.72	46.20	3,929,453	-1.72(-3.58%)
Jan 12, 2006	48.55	48.83	47.83	47.92	2,777,831	-0.99(-2.03%)
Jan 11, 2006	48.48	49.46	48.23	48.91	2,349,475	+0.39(+0.81%)
Jan 10, 2006	47.64	48.59	47.60	48.52	1,937,402	+0.22(+0.45%)
Jan 09, 2006	48.08	48.48	47.60	48.30	1,963,346	+0.20(+0.42%)
Jan 06, 2006	47.39	48.40	46.88	48.10	3,775,030	+0.26(+0.55%)
Jan 05, 2006	49.14	49.24	46.74	47.84	8,070,601	+0.74(+1.57%)
Jan 04, 2006	48.01	48.40	46.23	47.10	4,307,301	-0.52(-1.10%)

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.