Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	45.53	45.55	45.14	45.22	89,685	-0.15(-0.32%)
Mar 30, 2006	45.17	45.51	45.17	45.37	182,652	+0.14(+0.30%)
Mar 29, 2006	44.68	45.36	44.54	45.23	55,342	+0.75(+1.69%)
Mar 28, 2006	44.78	44.94	44.39	44.48	53,155	-0.41(-0.92%)
Mar 27, 2006	44.78	45.03	44.75	44.89	22,530	+0.07(+0.16%)
Mar 24, 2006	44.62	44.97	44.56	44.82	59,608	+0.29(+0.66%)
Mar 23, 2006	44.59	44.77	44.41	44.53	20,671	-0.20(-0.45%)
Mar 22, 2006	44.42	44.75	44.37	44.73	28,983	+0.15(+0.33%)
Mar 21, 2006	44.94	45.44	44.54	44.58	55,014	-0.36(-0.79%)
Mar 20, 2006	44.76	44.94	44.74	44.94	53,920	+0.33(+0.74%)
Mar 17, 2006	44.60	44.85	44.45	44.61	145,793	+0.01(+0.02%)
Mar 16, 2006	45.16	45.20	44.60	44.60	39,811	-0.38(-0.85%)
Mar 15, 2006	44.82	45.07	44.63	44.98	42,436	+0.37(+0.84%)
Mar 14, 2006	43.93	44.70	43.93	44.61	252,322	+0.64(+1.46%)
Mar 13, 2006	44.14	44.25	43.91	43.97	109,919	+0.02(+0.04%)
Mar 10, 2006	43.86	44.14	43.55	43.95	34,124	+0.16(+0.38%)
Mar 09, 2006	44.21	44.47	43.79	43.79	18,155	-0.41(-0.93%)
Mar 08, 2006	44.14	44.38	43.91	44.20	7,984	-0.14(-0.31%)
Mar 07, 2006	44.46	44.48	44.07	44.33	37,952	-0.36(-0.80%)
Mar 06, 2006	45.17	45.25	44.55	44.69	27,780	-0.33(-0.73%)
Mar 03, 2006	44.94	45.41	44.92	45.02	32,483	-0.13(-0.28%)
Mar 02, 2006	44.98	45.23	44.90	45.15	54,795	+0.09(+0.20%)
Mar 01, 2006	44.44	45.24	44.44	45.06	142,950	+0.88(+1.99%)
Feb 28, 2006	44.71	44.75	44.10	44.18	176,637	-0.53(-1.19%)
Feb 27, 2006	44.34	44.86	44.34	44.71	50,748	+0.43(+0.97%)
Feb 24, 2006	44.22	44.33	44.00	44.28	44,624	+0.12(+0.27%)
Feb 23, 2006	44.26	44.57	44.15	44.16	16,296	-0.32(-0.72%)
Feb 22, 2006	44.13	44.56	43.90	44.48	74,045	+0.39(+0.89%)
Feb 21, 2006	44.60	44.60	43.94	44.09	26,358	-0.56(-1.25%)
Feb 17, 2006	44.83	44.83	44.54	44.65	17,499	-0.35(-0.77%)
Feb 16, 2006	44.66	45.01	44.62	44.99	28,108	+0.53(+1.19%)
Feb 15, 2006	44.17	44.55	44.17	44.46	17,171	+0.07(+0.16%)
Feb 14, 2006	43.98	44.44	43.94	44.39	26,905	+0.49(+1.12%)
Feb 13, 2006	44.16	44.16	43.74	43.90	33,030	-0.49(-1.11%)
Feb 10, 2006	44.25	44.39	43.77	44.39	52,717	+0.16(+0.37%)
Feb 09, 2006	44.61	44.83	44.17	44.22	27,015	-0.26(-0.58%)
Feb 08, 2006	44.21	44.50	44.00	44.48	24,390	+0.69(+1.59%)
Feb 07, 2006	43.75	43.91	43.50	43.79	18,921	+0.03(+0.06%)
Feb 06, 2006	43.94	43.94	43.62	43.76	16,405	-0.20(-0.46%)
Feb 03, 2006	44.12	44.18	43.80	43.96	32,483	-0.42(-0.95%)
Feb 02, 2006	45.06	45.09	44.38	44.38	27,343	-0.64(-1.42%)
Feb 01, 2006	44.62	45.10	44.48	45.02	31,280	+0.05(+0.10%)
Jan 31, 2006	45.15	45.15	44.77	44.97	28,655	-0.30(-0.67%)
Jan 30, 2006	44.95	45.32	44.95	45.28	30,624	+0.18(+0.41%)
Jan 27, 2006	45.08	45.33	44.90	45.09	32,593	+0.39(+0.88%)
Jan 26, 2006	44.76	44.87	44.45	44.70	31,171	+0.26(+0.58%)
Jan 25, 2006	44.66	44.66	44.17	44.44	80,498	+0.05(+0.12%)
Jan 24, 2006	44.43	44.72	44.34	44.39	29,640	+0.12(+0.27%)
Jan 23, 2006	44.32	44.53	44.10	44.27	49,983	-0.03(-0.06%)
Jan 20, 2006	45.52	45.52	44.19	44.30	34,889	-1.32(-2.89%)
Jan 19, 2006	45.64	45.88	45.49	45.61	111,778	+0.48(+1.05%)
Jan 18, 2006	44.83	45.21	44.71	45.14	61,576	-0.58(-1.26%)
Jan 17, 2006	45.80	45.80	45.49	45.72	84,435	-0.41(-0.89%)
Jan 13, 2006	46.14	46.24	45.90	46.13	42,874	-0.08(-0.18%)
Jan 12, 2006	46.36	46.57	46.08	46.21	53,373	-0.27(-0.59%)
Jan 11, 2006	46.26	46.60	46.18	46.48	98,654	+0.30(+0.65%)
Jan 10, 2006	45.92	46.18	45.79	46.18	47,358	+0.06(+0.14%)
Jan 09, 2006	45.97	46.24	45.84	46.12	70,436	+0.13(+0.28%)
Jan 06, 2006	45.64	46.04	45.39	45.99	80,498	+0.88(+1.95%)
Jan 05, 2006	44.87	45.18	44.83	45.11	44,405	+0.37(+0.84%)
Jan 04, 2006	44.39	44.75	44.37	44.74	114,075	+0.56(+1.26%)

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.