Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	53.13	53.18	52.37	53.08	286,356	+0.20(+0.39%)
Mar 30, 2006	53.11	53.27	52.52	52.87	252,701	-0.10(-0.19%)
Mar 29, 2006	52.23	53.00	52.09	52.98	292,922	+0.83(+1.59%)
Mar 28, 2006	52.11	52.73	51.92	52.15	302,303	-0.13(-0.24%)
Mar 27, 2006	52.36	52.48	52.14	52.28	308,167	+0.15(+0.29%)
Mar 24, 2006	51.45	52.83	51.43	52.12	619,969	+0.71(+1.38%)
Mar 23, 2006	51.59	51.64	50.61	51.41	335,254	-0.26(-0.50%)
Mar 22, 2006	51.63	51.94	50.66	51.67	462,016	+0.42(+0.82%)
Mar 21, 2006	50.70	51.67	50.67	51.25	483,826	+0.61(+1.20%)
Mar 20, 2006	49.93	50.97	49.90	50.65	314,851	+0.80(+1.61%)
Mar 17, 2006	49.56	49.89	49.50	49.85	283,424	+0.29(+0.59%)
Mar 16, 2006	49.16	50.31	49.13	49.56	361,287	+0.49(+0.99%)
Mar 15, 2006	49.18	49.21	48.74	49.07	314,733	-0.09(-0.19%)
Mar 14, 2006	48.98	49.33	48.87	49.16	301,717	+0.20(+0.40%)
Mar 13, 2006	49.46	49.51	48.57	48.97	487,110	-0.17(-0.35%)
Mar 10, 2006	48.18	49.49	48.18	49.14	288,935	+0.97(+2.02%)
Mar 09, 2006	48.01	48.66	47.88	48.17	283,541	+0.22(+0.46%)
Mar 08, 2006	48.14	48.22	47.23	47.94	251,998	-0.28(-0.58%)
Mar 07, 2006	48.09	48.29	47.80	48.23	345,222	+0.11(+0.23%)
Mar 06, 2006	48.25	48.74	48.10	48.11	326,694	+0.00(+0.00%)
Mar 03, 2006	48.61	48.86	48.11	48.11	340,414	-0.71(-1.45%)
Mar 02, 2006	48.61	48.86	48.34	48.82	611,291	+0.26(+0.53%)
Mar 01, 2006	48.61	48.61	48.11	48.57	474,680	+0.19(+0.39%)
Feb 28, 2006	48.69	48.95	48.11	48.38	585,142	-0.32(-0.65%)
Feb 27, 2006	48.61	49.33	48.22	48.69	558,171	+0.34(+0.71%)
Feb 24, 2006	47.80	48.44	47.68	48.35	348,270	+0.56(+1.18%)
Feb 23, 2006	47.71	47.93	47.54	47.79	305,352	+0.09(+0.18%)
Feb 22, 2006	48.23	48.44	47.69	47.70	473,859	-0.11(-0.23%)
Feb 21, 2006	48.01	48.04	47.59	47.82	331,971	+0.35(+0.74%)
Feb 17, 2006	47.24	47.97	47.20	47.47	231,359	+0.15(+0.32%)
Feb 16, 2006	46.83	47.35	46.69	47.31	376,414	+0.49(+1.04%)
Feb 15, 2006	46.89	46.91	46.52	46.83	258,682	-0.03(-0.07%)
Feb 14, 2006	45.53	46.90	45.53	46.86	331,385	+1.25(+2.75%)
Feb 13, 2006	46.56	46.62	45.42	45.61	326,108	-0.87(-1.87%)
Feb 10, 2006	45.97	46.48	45.58	46.48	341,938	+0.42(+0.91%)
Feb 09, 2006	46.20	46.45	46.01	46.06	324,818	+0.03(+0.06%)
Feb 08, 2006	47.16	47.28	45.87	46.03	649,167	-0.33(-0.72%)
Feb 07, 2006	47.16	47.28	46.06	46.37	515,136	-0.63(-1.34%)
Feb 06, 2006	46.57	47.35	46.56	47.00	729,610	+0.51(+1.10%)
Feb 03, 2006	46.48	46.79	44.87	46.49	1,190,101	-0.29(-0.62%)
Feb 02, 2006	43.53	47.04	43.49	46.78	2,078,954	+5.24(+12.63%)
Feb 01, 2006	42.26	42.27	41.45	41.53	483,123	-0.52(-1.24%)
Jan 31, 2006	42.04	42.24	41.86	42.05	369,495	+0.01(+0.02%)
Jan 30, 2006	41.77	42.24	41.63	42.04	406,785	+0.28(+0.67%)
Jan 27, 2006	41.19	42.15	41.12	41.76	399,866	+0.68(+1.66%)
Jan 26, 2006	40.72	41.09	40.17	41.08	265,600	+0.57(+1.41%)
Jan 25, 2006	40.03	40.70	39.95	40.51	237,809	+0.49(+1.24%)
Jan 24, 2006	40.17	40.56	39.76	40.01	469,520	-0.12(-0.30%)
Jan 23, 2006	40.54	40.59	39.26	40.13	442,433	-0.38(-0.95%)
Jan 20, 2006	41.08	41.19	40.42	40.52	226,200	-0.50(-1.23%)
Jan 19, 2006	40.68	41.10	40.57	41.02	185,979	+0.37(+0.90%)
Jan 18, 2006	40.34	41.12	40.17	40.65	273,808	+0.21(+0.53%)
Jan 17, 2006	40.93	40.94	40.04	40.44	289,991	-0.37(-0.90%)
Jan 13, 2006	40.65	40.99	40.58	40.81	244,727	+0.14(+0.34%)
Jan 12, 2006	40.90	41.22	40.41	40.67	302,538	-0.22(-0.54%)
Jan 11, 2006	40.58	40.89	40.29	40.89	299,372	+0.32(+0.78%)
Jan 10, 2006	40.30	40.83	40.03	40.58	320,831	+0.27(+0.68%)
Jan 09, 2006	39.76	40.64	39.71	40.30	471,631	+0.74(+1.88%)
Jan 06, 2006	39.43	39.70	39.23	39.56	336,779	+0.21(+0.54%)
Jan 05, 2006	39.18	39.44	38.99	39.35	431,762	+0.17(+0.44%)
Jan 04, 2006	38.16	39.18	37.97	39.18	562,510	+1.01(+2.66%)

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.