Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	46.60	46.75	46.35	46.60	31,830	+0.35(+0.76%)
Mar 30, 2006	46.25	46.65	45.80	46.25	54,391	+1.10(+2.44%)
Mar 29, 2006	45.15	45.15	44.45	45.15	38,634	+1.15(+2.61%)
Mar 28, 2006	44.75	45.00	44.00	44.00	61,405	-0.75(-1.68%)
Mar 27, 2006	44.75	45.20	44.70	44.75	47,159	-0.95(-2.08%)
Mar 24, 2006	45.40	45.70	45.15	45.70	44,888	-0.80(-1.72%)
Mar 21, 2006	46.50	47.00	46.40	46.50	42,756	+0.20(+0.43%)
Mar 20, 2006	46.30	46.60	46.10	46.30	38,815	+0.10(+0.22%)
Mar 17, 2006	46.20	46.20	45.75	46.20	61,175	+0.05(+0.11%)
Mar 16, 2006	46.15	46.15	45.60	46.15	35,580	+0.05(+0.11%)
Mar 15, 2006	45.40	46.10	45.60	46.10	41,097	+0.70(+1.54%)
Mar 14, 2006	44.80	45.40	44.95	45.40	45,052	+0.60(+1.34%)
Mar 13, 2006	44.80	45.05	44.30	44.80	46,202	+0.45(+1.01%)
Mar 10, 2006	44.35	44.35	43.50	44.35	113,058	+0.85(+1.95%)
Mar 09, 2006	43.50	43.70	43.30	43.50	126,363	-0.10(-0.23%)
Mar 08, 2006	43.60	43.88	43.50	43.60	77,424	-0.05(-0.11%)
Mar 07, 2006	43.65	43.95	43.55	43.65	66,989	-2.75(-5.93%)
Mar 06, 2006	46.40	46.40	46.40	46.40	0	+0.00(+0.00%)
Mar 03, 2006	46.40	46.40	46.00	46.40	46,289	-0.30(-0.64%)
Mar 02, 2006	46.70	46.70	46.05	46.70	32,282	-0.35(-0.74%)
Mar 01, 2006	47.05	47.10	46.30	47.05	43,690	+0.80(+1.73%)
Feb 28, 2006	46.75	46.55	46.25	46.25	32,778	-0.50(-1.07%)
Feb 27, 2006	46.75	47.10	46.65	46.75	38,515	-0.15(-0.32%)
Feb 24, 2006	46.90	47.25	46.80	46.90	63,805	+0.40(+0.86%)
Feb 23, 2006	46.50	47.00	46.40	46.50	21,222	-0.25(-0.53%)
Feb 22, 2006	46.75	46.75	46.35	46.75	34,125	+0.80(+1.74%)
Feb 21, 2006	45.95	46.20	45.60	45.95	28,761	+0.55(+1.21%)
Feb 17, 2006	45.40	45.40	45.00	45.40	50,362	+0.65(+1.45%)
Feb 16, 2006	44.75	44.75	43.90	44.75	46,176	+0.65(+1.47%)
Feb 15, 2006	44.10	44.50	44.00	44.10	33,690	-1.85(-4.03%)
Feb 14, 2006	45.95	46.00	44.50	45.95	267,278	+0.10(+0.22%)
Feb 13, 2006	45.85	45.85	44.75	45.85	223,361	+1.40(+3.15%)
Feb 10, 2006	44.45	45.00	44.20	44.45	28,132	-0.30(-0.67%)
Feb 09, 2006	44.75	44.75	44.30	44.75	29,844	+1.55(+3.59%)
Feb 08, 2006	43.20	43.25	43.00	43.20	28,950	-0.40(-0.92%)
Feb 07, 2006	42.65	43.85	43.30	43.60	48,606	+0.95(+2.23%)
Feb 06, 2006	42.65	43.20	42.65	42.65	36,597	-1.40(-3.18%)
Feb 03, 2006	44.05	44.10	43.45	44.05	28,193	-0.85(-1.89%)
Feb 02, 2006	44.90	45.00	44.70	44.90	32,614	-0.75(-1.64%)
Feb 01, 2006	45.65	45.70	45.05	45.65	47,987	+0.80(+1.78%)
Jan 31, 2006	44.85	44.85	44.15	44.85	53,151	+1.05(+2.40%)
Jan 30, 2006	43.80	44.10	43.70	43.80	1,045,316	-0.40(-0.90%)
Jan 27, 2006	44.20	44.45	44.00	44.20	21,793	+0.50(+1.14%)
Jan 26, 2006	43.70	44.05	43.70	43.70	26,811	+0.80(+1.86%)
Jan 25, 2006	42.90	42.95	42.65	42.90	28,148	+0.40(+0.94%)
Jan 24, 2006	42.50	42.60	42.25	42.50	31,262	+0.25(+0.59%)
Jan 23, 2006	42.25	42.35	42.00	42.25	24,135	+0.45(+1.08%)
Jan 20, 2006	41.80	43.55	41.75	41.80	34,500	-0.90(-2.11%)
Jan 19, 2006	42.70	42.70	42.20	42.70	30,341	+0.40(+0.95%)
Jan 18, 2006	42.30	42.55	42.05	42.30	28,016	-0.85(-1.97%)
Jan 17, 2006	43.15	43.15	42.45	43.15	77,220	-0.45(-1.03%)
Jan 13, 2006	43.60	43.75	43.25	43.60	21,917	-0.20(-0.46%)
Jan 12, 2006	43.80	44.05	43.60	43.80	29,501	+0.05(+0.11%)
Jan 11, 2006	43.75	43.75	43.05	43.75	23,802	+0.75(+1.74%)
Jan 10, 2006	43.00	43.00	42.75	43.00	21,117	-0.15(-0.35%)
Jan 09, 2006	43.15	43.20	42.85	43.15	17,945	+0.40(+0.94%)
Jan 06, 2006	42.75	43.05	42.70	42.75	21,707	+0.25(+0.59%)
Jan 05, 2006	42.50	42.70	42.40	42.50	23,943	-0.20(-0.47%)
Jan 04, 2006	41.70	42.90	42.35	42.70	29,783	+1.00(+2.40%)

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.