Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	49.17	49.24	48.86	49.24	105,486	+0.28(+0.57%)
Mar 30, 2006	49.21	49.21	48.80	48.96	119,013	-0.01(-0.02%)
Mar 29, 2006	48.45	49.00	48.37	48.97	98,248	+0.86(+1.79%)
Mar 28, 2006	48.41	48.58	48.11	48.11	78,906	-0.24(-0.49%)
Mar 27, 2006	48.29	48.39	48.13	48.35	42,597	+0.02(+0.03%)
Mar 24, 2006	47.89	48.33	47.82	48.33	43,072	+0.47(+0.99%)
Mar 23, 2006	47.61	47.86	47.46	47.86	44,852	+0.28(+0.58%)
Mar 22, 2006	47.09	47.64	47.03	47.58	103,231	+0.51(+1.09%)
Mar 21, 2006	47.46	47.94	47.07	47.07	73,686	-0.62(-1.31%)
Mar 20, 2006	47.86	47.86	47.43	47.69	140,608	-0.01(-0.02%)
Mar 17, 2006	47.76	47.77	47.40	47.70	53,395	+0.04(+0.09%)
Mar 16, 2006	47.84	47.97	47.61	47.66	59,565	-0.06(-0.12%)
Mar 15, 2006	47.41	47.73	47.25	47.72	54,344	+0.35(+0.73%)
Mar 14, 2006	46.94	47.37	46.74	47.37	39,868	+0.47(+1.01%)
Mar 13, 2006	47.18	47.24	46.82	46.90	89,467	+0.13(+0.27%)
Mar 10, 2006	46.33	46.79	46.28	46.77	80,924	+0.40(+0.87%)
Mar 09, 2006	46.78	46.94	46.37	46.37	166,001	-0.33(-0.70%)
Mar 08, 2006	46.41	46.78	46.14	46.70	91,603	+0.05(+0.11%)
Mar 07, 2006	47.13	47.13	46.57	46.65	300,914	-0.73(-1.55%)
Mar 06, 2006	47.70	47.70	47.19	47.38	58,141	-0.41(-0.86%)
Mar 03, 2006	47.75	48.13	47.64	47.79	63,600	-0.11(-0.23%)
Mar 02, 2006	47.85	48.00	47.59	47.90	60,040	-0.03(-0.07%)
Mar 01, 2006	47.46	47.95	47.25	47.94	52,209	+0.66(+1.39%)
Feb 28, 2006	47.87	47.78	47.20	47.28	68,227	-0.59(-1.23%)
Feb 27, 2006	47.90	48.00	47.73	47.87	86,382	+0.22(+0.46%)
Feb 24, 2006	47.25	47.65	47.03	47.65	90,060	+0.43(+0.91%)
Feb 23, 2006	47.26	47.53	47.08	47.22	49,124	-0.14(-0.30%)
Feb 22, 2006	47.06	47.43	46.92	47.36	97,536	+0.27(+0.57%)
Feb 21, 2006	47.52	47.56	46.85	47.09	173,002	-0.29(-0.60%)
Feb 17, 2006	47.41	47.49	47.11	47.38	48,056	-0.04(-0.09%)
Feb 16, 2006	47.11	47.42	46.98	47.42	64,905	+0.52(+1.11%)
Feb 15, 2006	46.45	46.90	46.39	46.90	108,689	+0.45(+0.96%)
Feb 14, 2006	45.97	46.54	45.84	46.45	55,412	+0.43(+0.93%)
Feb 13, 2006	46.29	46.33	45.87	46.02	361,904	-0.37(-0.80%)
Feb 10, 2006	46.32	46.39	45.83	46.39	84,246	-0.03(-0.07%)
Feb 09, 2006	46.75	46.98	46.40	46.43	56,836	-0.24(-0.51%)
Feb 08, 2006	46.55	46.69	46.17	46.66	98,248	+0.23(+0.49%)
Feb 07, 2006	47.03	47.16	46.35	46.44	156,983	-0.67(-1.41%)
Feb 06, 2006	46.93	47.10	46.61	47.10	50,191	+0.29(+0.63%)
Feb 03, 2006	46.77	47.00	46.60	46.81	90,298	-0.14(-0.31%)
Feb 02, 2006	47.49	47.55	46.64	46.95	127,081	-0.55(-1.15%)
Feb 01, 2006	47.27	47.57	47.19	47.50	112,842	+0.45(+0.95%)
Jan 31, 2006	47.18	47.30	46.88	47.05	112,961	-0.08(-0.18%)
Jan 30, 2006	47.32	47.36	47.09	47.14	112,486	+0.03(+0.05%)
Jan 27, 2006	46.92	47.35	46.90	47.11	228,177	+0.23(+0.49%)
Jan 26, 2006	46.49	46.88	46.29	46.88	204,802	+0.62(+1.33%)
Jan 25, 2006	46.24	46.35	45.98	46.27	280,861	+0.12(+0.26%)
Jan 24, 2006	45.81	46.21	45.80	46.15	102,163	+0.56(+1.24%)
Jan 23, 2006	45.63	45.72	45.41	45.59	120,792	+0.10(+0.22%)
Jan 20, 2006	46.12	46.12	45.35	45.48	234,941	-0.48(-1.05%)
Jan 19, 2006	45.56	46.10	45.55	45.96	25,985	+0.61(+1.34%)
Jan 18, 2006	45.01	45.38	44.96	45.36	65,498	-0.03(-0.07%)
Jan 17, 2006	45.39	45.40	45.17	45.39	50,191	-0.23(-0.50%)
Jan 13, 2006	45.52	45.65	45.37	45.62	29,308	+0.14(+0.32%)
Jan 12, 2006	45.65	45.74	45.37	45.48	62,176	-0.10(-0.22%)
Jan 11, 2006	45.60	45.60	45.30	45.58	74,516	+0.04(+0.09%)
Jan 10, 2006	45.13	45.53	45.06	45.53	65,617	+0.31(+0.69%)
Jan 09, 2006	44.86	45.35	44.86	45.22	61,227	+0.36(+0.81%)
Jan 06, 2006	44.62	44.91	44.43	44.86	40,699	+0.45(+1.01%)
Jan 05, 2006	44.25	44.46	44.08	44.41	103,350	+0.29(+0.65%)
Jan 04, 2006	43.82	44.21	43.79	44.13	46,276	+0.35(+0.79%)

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.