Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	53.12	53.17	52.36	53.07	286,398	+0.20(+0.39%)
Mar 30, 2006	53.10	53.27	52.52	52.86	252,738	-0.10(-0.19%)
Mar 29, 2006	52.23	52.99	52.08	52.97	292,965	+0.83(+1.59%)
Mar 28, 2006	52.10	52.72	51.91	52.14	302,348	-0.13(-0.24%)
Mar 27, 2006	52.35	52.47	52.13	52.27	308,212	+0.15(+0.29%)
Mar 24, 2006	51.44	52.82	51.42	52.11	620,060	+0.71(+1.38%)
Mar 23, 2006	51.59	51.63	50.61	51.41	335,304	-0.26(-0.50%)
Mar 22, 2006	51.62	51.94	50.66	51.66	462,084	+0.42(+0.82%)
Mar 21, 2006	50.69	51.66	50.66	51.24	483,898	+0.61(+1.20%)
Mar 20, 2006	49.92	50.96	49.89	50.64	314,897	+0.80(+1.61%)
Mar 17, 2006	49.56	49.88	49.50	49.84	283,466	+0.29(+0.59%)
Mar 16, 2006	49.16	50.31	49.12	49.55	361,340	+0.49(+0.99%)
Mar 15, 2006	49.17	49.21	48.73	49.06	314,780	-0.09(-0.19%)
Mar 14, 2006	48.97	49.33	48.87	49.16	301,761	+0.20(+0.40%)
Mar 13, 2006	49.45	49.51	48.57	48.96	487,181	-0.17(-0.35%)
Mar 10, 2006	48.18	49.48	48.18	49.13	288,978	+0.97(+2.02%)
Mar 09, 2006	48.00	48.65	47.87	48.16	283,583	+0.22(+0.46%)
Mar 08, 2006	48.13	48.21	47.22	47.94	252,035	-0.28(-0.58%)
Mar 07, 2006	48.08	48.28	47.79	48.22	345,272	+0.11(+0.23%)
Mar 06, 2006	48.24	48.73	48.09	48.11	326,742	+0.00(+0.00%)
Mar 03, 2006	48.60	48.86	48.11	48.11	340,464	-0.71(-1.45%)
Mar 02, 2006	48.60	48.85	48.33	48.81	611,381	+0.26(+0.53%)
Mar 01, 2006	48.60	48.60	48.10	48.56	474,750	+0.19(+0.39%)
Feb 28, 2006	48.69	48.94	48.10	48.37	585,228	-0.32(-0.65%)
Feb 27, 2006	48.60	49.32	48.21	48.69	558,253	+0.34(+0.71%)
Feb 24, 2006	47.79	48.43	47.67	48.35	348,322	+0.56(+1.18%)
Feb 23, 2006	47.71	47.92	47.54	47.78	305,397	+0.09(+0.18%)
Feb 22, 2006	48.22	48.43	47.68	47.70	473,929	-0.11(-0.23%)
Feb 21, 2006	48.00	48.03	47.58	47.81	332,020	+0.35(+0.74%)
Feb 17, 2006	47.24	47.96	47.19	47.46	231,393	+0.15(+0.32%)
Feb 16, 2006	46.82	47.34	46.68	47.31	376,469	+0.49(+1.04%)
Feb 15, 2006	46.89	46.90	46.51	46.82	258,720	-0.03(-0.07%)
Feb 14, 2006	45.52	46.90	45.52	46.85	331,433	+1.25(+2.75%)
Feb 13, 2006	46.56	46.61	45.41	45.60	326,156	-0.87(-1.87%)
Feb 10, 2006	45.97	46.47	45.57	46.47	341,989	+0.42(+0.91%)
Feb 09, 2006	46.20	46.44	46.00	46.05	324,866	+0.03(+0.06%)
Feb 08, 2006	47.15	47.27	45.86	46.03	649,263	-0.33(-0.72%)
Feb 07, 2006	47.15	47.27	46.05	46.36	515,211	-0.63(-1.34%)
Feb 06, 2006	46.56	47.34	46.56	46.99	729,717	+0.51(+1.10%)
Feb 03, 2006	46.47	46.79	44.87	46.48	1,190,276	-0.29(-0.62%)
Feb 02, 2006	43.53	47.03	43.49	46.77	2,079,260	+5.24(+12.63%)
Feb 01, 2006	42.26	42.27	41.44	41.52	483,194	-0.52(-1.24%)
Jan 31, 2006	42.04	42.23	41.86	42.04	369,549	+0.01(+0.02%)
Jan 30, 2006	41.76	42.23	41.63	42.04	406,845	+0.28(+0.67%)
Jan 27, 2006	41.18	42.15	41.12	41.75	399,925	+0.68(+1.66%)
Jan 26, 2006	40.71	41.08	40.16	41.07	265,639	+0.57(+1.41%)
Jan 25, 2006	40.02	40.70	39.95	40.50	237,844	+0.49(+1.24%)
Jan 24, 2006	40.16	40.55	39.75	40.01	469,589	-0.12(-0.30%)
Jan 23, 2006	40.54	40.59	39.26	40.13	442,498	-0.38(-0.95%)
Jan 20, 2006	41.07	41.18	40.42	40.51	226,233	-0.50(-1.23%)
Jan 19, 2006	40.67	41.10	40.56	41.01	186,006	+0.37(+0.90%)
Jan 18, 2006	40.33	41.12	40.16	40.65	273,849	+0.21(+0.53%)
Jan 17, 2006	40.93	40.94	40.03	40.43	290,033	-0.37(-0.90%)
Jan 13, 2006	40.65	40.99	40.57	40.80	244,763	+0.14(+0.34%)
Jan 12, 2006	40.89	41.22	40.41	40.66	302,582	-0.22(-0.54%)
Jan 11, 2006	40.58	40.88	40.28	40.88	299,416	+0.32(+0.78%)
Jan 10, 2006	40.30	40.83	40.02	40.57	320,878	+0.27(+0.68%)
Jan 09, 2006	39.75	40.64	39.70	40.30	471,701	+0.74(+1.88%)
Jan 06, 2006	39.43	39.69	39.22	39.55	336,828	+0.21(+0.54%)
Jan 05, 2006	39.17	39.44	38.98	39.34	431,825	+0.17(+0.44%)
Jan 04, 2006	38.16	39.17	37.96	39.17	562,593	+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.