Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	47.88	48.64	47.70	48.27	1,632,800	+0.51(+1.07%)
Mar 30, 2006	47.89	48.26	47.45	47.76	795,500	-0.20(-0.42%)
Mar 29, 2006	47.71	48.04	47.37	47.96	1,171,700	+0.23(+0.48%)
Mar 28, 2006	47.01	47.73	46.72	47.73	1,083,800	+0.77(+1.64%)
Mar 27, 2006	47.08	47.12	46.51	46.96	1,062,400	-0.34(-0.72%)
Mar 24, 2006	47.05	47.45	46.80	47.30	816,600	+0.21(+0.45%)
Mar 23, 2006	47.57	47.63	46.97	47.09	777,200	-0.68(-1.42%)
Mar 22, 2006	47.15	47.79	46.94	47.77	1,036,300	+0.45(+0.95%)
Mar 21, 2006	47.45	48.04	47.23	47.32	1,437,900	-0.02(-0.04%)
Mar 20, 2006	47.67	47.93	47.16	47.34	988,900	-0.37(-0.78%)
Mar 17, 2006	47.36	47.84	47.22	47.71	1,231,000	+0.36(+0.76%)
Mar 16, 2006	46.93	47.57	46.87	47.35	1,666,600	+0.36(+0.77%)
Mar 15, 2006	46.32	47.00	46.26	46.99	1,542,300	+0.64(+1.38%)
Mar 14, 2006	45.90	46.45	45.51	46.35	1,219,500	+0.20(+0.43%)
Mar 13, 2006	45.79	46.21	45.68	46.15	1,061,300	+0.39(+0.85%)
Mar 10, 2006	46.07	46.14	45.54	45.76	765,000	-0.24(-0.52%)
Mar 09, 2006	45.72	46.25	45.70	46.00	1,224,900	+0.20(+0.44%)
Mar 08, 2006	45.57	45.99	44.99	45.80	1,952,100	+0.22(+0.48%)
Mar 07, 2006	45.13	45.60	45.08	45.58	1,273,800	+0.51(+1.13%)
Mar 06, 2006	45.50	45.50	44.92	45.07	741,200	-0.43(-0.95%)
Mar 03, 2006	45.90	45.96	45.48	45.50	1,284,300	-0.46(-1.00%)
Mar 02, 2006	45.99	46.05	45.68	45.96	1,494,300	-0.04(-0.09%)
Mar 01, 2006	46.25	46.29	45.82	46.00	1,809,400	+0.01(+0.02%)
Feb 28, 2006	46.73	46.74	45.72	45.99	1,701,500	-0.74(-1.58%)
Feb 27, 2006	45.97	46.78	45.95	46.73	1,217,200	+0.85(+1.85%)
Feb 24, 2006	45.90	46.15	45.53	45.88	1,192,000	-0.18(-0.39%)
Feb 23, 2006	45.10	46.30	45.04	46.06	1,727,100	+0.27(+0.59%)
Feb 22, 2006	44.59	45.89	44.55	45.79	2,103,300	+1.36(+3.06%)
Feb 21, 2006	43.92	44.60	43.88	44.43	1,138,000	+0.46(+1.05%)
Feb 17, 2006	44.25	44.25	43.70	43.97	897,600	-0.44(-0.99%)
Feb 16, 2006	43.90	44.41	43.77	44.41	1,070,200	+0.49(+1.12%)
Feb 15, 2006	43.63	44.06	43.56	43.92	1,619,000	+0.37(+0.85%)
Feb 14, 2006	43.65	43.75	43.40	43.55	1,354,900	-0.12(-0.27%)
Feb 13, 2006	43.50	43.85	43.38	43.67	847,900	+0.01(+0.02%)
Feb 10, 2006	43.45	43.75	43.22	43.66	1,105,000	+0.40(+0.92%)
Feb 09, 2006	43.50	43.63	43.09	43.26	1,703,700	-0.19(-0.44%)
Feb 08, 2006	43.17	43.49	42.88	43.45	1,459,200	+0.12(+0.28%)
Feb 07, 2006	43.49	43.91	43.24	43.33	1,366,700	-0.16(-0.37%)
Feb 06, 2006	43.65	43.65	42.79	43.49	1,895,000	-0.11(-0.25%)
Feb 03, 2006	43.78	43.83	43.45	43.60	1,177,000	-0.13(-0.30%)
Feb 02, 2006	43.98	43.98	43.46	43.73	1,644,400	-0.16(-0.36%)
Feb 01, 2006	43.89	44.01	43.70	43.89	1,482,100	+0.25(+0.57%)
Jan 31, 2006	43.90	44.02	43.49	43.64	1,799,300	-0.13(-0.30%)
Jan 30, 2006	43.50	43.86	42.13	43.77	2,706,600	-0.31(-0.70%)
Jan 27, 2006	43.44	44.40	43.31	44.08	2,429,500	+1.02(+2.37%)
Jan 26, 2006	43.00	43.26	42.95	43.06	3,193,700	+0.18(+0.42%)
Jan 25, 2006	42.50	43.14	42.15	42.88	3,283,900	+1.13(+2.71%)
Jan 24, 2006	41.05	41.86	41.00	41.75	1,462,100	+0.77(+1.88%)
Jan 23, 2006	40.90	41.15	40.66	40.98	1,291,000	-0.05(-0.12%)
Jan 20, 2006	40.95	41.12	40.69	41.03	1,551,700	+0.07(+0.17%)
Jan 19, 2006	41.07	41.25	40.79	40.96	1,640,700	-0.11(-0.27%)
Jan 18, 2006	41.00	41.45	40.95	41.07	1,626,000	+0.16(+0.39%)
Jan 17, 2006	41.42	41.42	40.73	40.91	1,044,100	-0.51(-1.23%)
Jan 13, 2006	41.25	41.48	40.96	41.42	857,200	+0.10(+0.24%)
Jan 12, 2006	41.00	41.53	40.83	41.32	1,865,600	+0.32(+0.78%)
Jan 11, 2006	41.11	41.36	40.99	41.00	919,500	-0.01(-0.02%)
Jan 10, 2006	40.97	41.45	40.85	41.01	1,745,300	+0.01(+0.02%)
Jan 09, 2006	40.86	41.08	40.31	41.00	1,381,100	+0.00(+0.00%)
Jan 06, 2006	41.60	41.63	40.58	41.00	1,872,000	-0.46(-1.11%)
Jan 05, 2006	42.00	42.04	41.30	41.46	1,522,700	-0.52(-1.24%)
Jan 04, 2006	41.99	42.48	41.65	41.98	1,542,200	-0.28(-0.66%)

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.