Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	40.32	40.89	40.10	40.71	6,689,257	+0.33(+0.81%)
Mar 30, 2006	40.60	40.71	40.25	40.39	7,998,762	-0.29(-0.70%)
Mar 29, 2006	40.94	40.99	40.64	40.67	6,818,077	-0.05(-0.13%)
Mar 28, 2006	41.37	41.42	40.70	40.73	6,270,525	-0.61(-1.48%)
Mar 27, 2006	41.20	41.42	41.01	41.34	4,920,359	+0.14(+0.34%)
Mar 24, 2006	41.14	41.28	40.82	41.20	3,467,576	+0.06(+0.15%)
Mar 23, 2006	41.49	41.49	40.87	41.14	5,661,143	-0.35(-0.84%)
Mar 22, 2006	41.49	41.60	41.28	41.49	4,572,879	-0.03(-0.07%)
Mar 21, 2006	41.80	41.85	41.43	41.52	6,905,980	-0.41(-0.98%)
Mar 20, 2006	42.61	42.61	41.90	41.93	3,734,253	-0.41(-0.97%)
Mar 17, 2006	42.15	42.35	42.05	42.34	7,383,701	+0.41(+0.98%)
Mar 16, 2006	41.83	42.11	41.80	41.93	4,343,505	+0.08(+0.18%)
Mar 15, 2006	41.80	41.94	41.68	41.85	3,642,220	+0.05(+0.11%)
Mar 14, 2006	41.66	41.88	41.63	41.80	4,772,693	+0.09(+0.22%)
Mar 13, 2006	42.18	42.21	41.49	41.71	4,767,401	-0.30(-0.72%)
Mar 10, 2006	41.25	42.08	41.14	42.01	5,477,335	+0.80(+1.94%)
Mar 09, 2006	41.69	41.77	41.13	41.22	7,243,263	-0.50(-1.19%)
Mar 08, 2006	41.52	41.87	41.39	41.71	7,391,575	+0.19(+0.47%)
Mar 07, 2006	41.49	41.83	41.39	41.52	5,671,986	-0.17(-0.41%)
Mar 06, 2006	41.63	41.94	41.56	41.69	3,701,596	+0.05(+0.11%)
Mar 03, 2006	41.52	42.11	41.49	41.64	4,848,462	-0.02(-0.06%)
Mar 02, 2006	41.92	42.06	41.64	41.66	5,931,563	-0.26(-0.63%)
Mar 01, 2006	41.80	41.99	41.66	41.93	3,816,605	+0.19(+0.45%)
Feb 28, 2006	42.41	42.21	41.74	41.74	10,360,778	-0.67(-1.57%)
Feb 27, 2006	42.51	42.56	42.30	42.41	3,333,463	-0.10(-0.24%)
Feb 24, 2006	42.29	42.57	42.23	42.51	3,730,639	+0.23(+0.55%)
Feb 23, 2006	42.05	42.61	41.97	42.28	5,586,923	-0.21(-0.49%)
Feb 22, 2006	41.81	42.57	41.80	42.49	8,075,435	+0.76(+1.82%)
Feb 21, 2006	42.22	42.28	41.70	41.73	5,151,410	-0.46(-1.08%)
Feb 17, 2006	42.21	42.21	41.91	42.18	5,661,143	-0.02(-0.05%)
Feb 16, 2006	41.87	42.21	41.70	42.21	5,473,720	+0.22(+0.53%)
Feb 15, 2006	41.59	42.02	41.49	41.98	5,906,780	+0.53(+1.27%)
Feb 14, 2006	41.29	41.80	41.18	41.46	6,325,770	+0.38(+0.92%)
Feb 13, 2006	41.06	41.44	41.01	41.08	4,920,617	+0.02(+0.04%)
Feb 10, 2006	41.17	41.40	40.84	41.06	4,829,358	-0.03(-0.08%)
Feb 09, 2006	41.02	41.63	40.88	41.09	6,401,023	+0.24(+0.59%)
Feb 08, 2006	40.26	40.95	40.01	40.85	6,175,910	+0.51(+1.27%)
Feb 07, 2006	40.36	40.63	40.30	40.34	4,540,351	-0.12(-0.29%)
Feb 06, 2006	40.46	40.60	40.13	40.46	3,805,763	-0.09(-0.21%)
Feb 03, 2006	40.73	40.97	40.50	40.54	5,174,645	-0.18(-0.44%)
Feb 02, 2006	40.75	40.95	40.53	40.72	7,126,705	-0.05(-0.11%)
Feb 01, 2006	40.63	40.92	40.53	40.77	4,966,182	+0.13(+0.32%)
Jan 31, 2006	40.68	40.99	40.48	40.63	7,359,176	-0.18(-0.44%)
Jan 30, 2006	41.18	41.23	40.69	40.81	8,178,182	-0.48(-1.16%)
Jan 27, 2006	41.23	41.44	41.10	41.29	8,943,749	-0.02(-0.04%)
Jan 26, 2006	41.18	41.43	41.02	41.31	6,842,344	+0.33(+0.79%)
Jan 25, 2006	40.92	41.25	40.67	40.98	9,798,381	+0.06(+0.15%)
Jan 24, 2006	40.21	41.04	40.14	40.92	11,055,610	+1.07(+2.68%)
Jan 23, 2006	39.90	40.56	39.81	39.85	13,502,430	+0.03(+0.08%)
Jan 20, 2006	40.74	40.74	39.73	39.82	15,342,191	-0.92(-2.26%)
Jan 19, 2006	41.11	41.14	40.66	40.74	5,933,500	-0.14(-0.34%)
Jan 18, 2006	40.79	41.11	40.75	40.88	7,236,293	-0.15(-0.36%)
Jan 17, 2006	41.12	41.25	40.93	41.03	6,344,100	-0.37(-0.90%)
Jan 13, 2006	41.60	41.77	41.37	41.40	9,860,726	-0.09(-0.21%)
Jan 12, 2006	41.51	41.60	41.25	41.49	3,865,913	+0.01(+0.02%)
Jan 11, 2006	41.60	41.70	41.39	41.48	5,952,603	-0.22(-0.54%)
Jan 10, 2006	41.51	41.77	41.46	41.70	6,317,251	-0.12(-0.30%)
Jan 09, 2006	40.92	41.83	40.92	41.83	7,865,166	+1.01(+2.49%)
Jan 06, 2006	40.67	40.96	40.50	40.81	5,341,027	+0.14(+0.34%)
Jan 05, 2006	40.21	40.68	40.21	40.67	5,067,380	+0.43(+1.06%)
Jan 04, 2006	40.63	40.73	40.14	40.25	7,395,447	-0.49(-1.20%)

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.