Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	51.29	51.29	50.83	51.13	136,491	-0.56(-1.08%)
Mar 30, 2006	51.79	52.12	51.49	51.69	53,336	-0.01(-0.01%)
Mar 29, 2006	51.16	51.70	51.08	51.70	31,202	+0.62(+1.22%)
Mar 28, 2006	51.14	51.53	50.90	51.07	53,951	+0.47(+0.94%)
Mar 27, 2006	50.16	50.75	49.95	50.60	50,262	+0.19(+0.37%)
Mar 24, 2006	50.32	50.68	50.06	50.41	36,889	+0.41(+0.82%)
Mar 23, 2006	49.84	50.08	49.64	50.00	38,887	+0.72(+1.47%)
Mar 22, 2006	49.04	49.84	48.98	49.28	29,358	+0.34(+0.70%)
Mar 21, 2006	48.77	49.53	48.68	48.93	67,323	-0.22(-0.45%)
Mar 20, 2006	49.82	50.20	48.99	49.15	100,831	-0.82(-1.64%)
Mar 17, 2006	50.52	50.52	49.97	49.97	58,408	-0.45(-0.89%)
Mar 16, 2006	49.81	50.68	49.57	50.42	41,193	+0.60(+1.20%)
Mar 15, 2006	49.20	49.82	49.20	49.82	49,186	+0.29(+0.59%)
Mar 14, 2006	48.70	49.59	48.43	49.53	28,743	+0.94(+1.94%)
Mar 13, 2006	48.22	48.73	48.21	48.59	43,499	+0.77(+1.62%)
Mar 10, 2006	47.23	48.09	47.23	47.81	29,358	+0.14(+0.30%)
Mar 09, 2006	48.60	48.60	47.60	47.67	61,021	-0.43(-0.89%)
Mar 08, 2006	47.67	48.45	47.21	48.10	376,889	+0.07(+0.15%)
Mar 07, 2006	48.47	48.47	47.79	48.03	43,499	-0.92(-1.89%)
Mar 06, 2006	50.16	50.16	48.92	48.95	43,499	-1.37(-2.73%)
Mar 03, 2006	50.35	50.82	50.31	50.32	46,726	+0.11(+0.22%)
Mar 02, 2006	49.97	50.47	49.67	50.21	54,873	+0.51(+1.02%)
Mar 01, 2006	49.25	49.70	49.11	49.70	21,826	+0.88(+1.80%)
Feb 28, 2006	49.22	48.96	48.47	48.83	38,734	-0.39(-0.79%)
Feb 27, 2006	49.69	49.80	49.17	49.22	50,415	-0.77(-1.55%)
Feb 24, 2006	50.10	50.41	49.97	49.99	42,730	+0.52(+1.05%)
Feb 23, 2006	49.47	49.98	49.07	49.47	46,419	-0.12(-0.25%)
Feb 22, 2006	50.03	50.03	49.31	49.59	56,871	-0.81(-1.61%)
Feb 21, 2006	50.64	50.69	49.99	50.41	98,833	+1.16(+2.35%)
Feb 17, 2006	49.51	49.57	49.12	49.25	80,081	+0.20(+0.40%)
Feb 16, 2006	48.48	49.07	48.44	49.05	84,538	+1.17(+2.45%)
Feb 15, 2006	48.28	48.79	47.59	47.88	66,862	-0.40(-0.82%)
Feb 14, 2006	47.95	48.73	47.76	48.28	104,366	-0.48(-0.99%)
Feb 13, 2006	48.99	49.53	48.49	48.76	62,404	-0.33(-0.66%)
Feb 10, 2006	49.28	49.64	48.14	49.09	139,412	-0.25(-0.50%)
Feb 09, 2006	50.84	51.17	49.13	49.33	88,535	-1.09(-2.17%)
Feb 08, 2006	50.30	50.56	49.46	50.43	208,887	-0.03(-0.06%)
Feb 07, 2006	51.56	51.59	50.26	50.46	227,025	-2.08(-3.95%)
Feb 06, 2006	52.64	52.87	52.22	52.54	67,631	+0.84(+1.62%)
Feb 03, 2006	51.98	52.22	51.34	51.70	75,316	-0.43(-0.82%)
Feb 02, 2006	52.54	52.82	51.46	52.13	103,444	-0.34(-0.66%)
Feb 01, 2006	53.71	53.98	52.47	52.47	85,461	-1.24(-2.30%)
Jan 31, 2006	53.72	53.90	53.35	53.71	102,368	-0.20(-0.36%)
Jan 30, 2006	53.35	54.17	53.35	53.90	133,263	+1.22(+2.32%)
Jan 27, 2006	52.74	52.86	52.19	52.68	88,381	+0.81(+1.57%)
Jan 26, 2006	51.43	51.93	50.88	51.87	112,974	+0.04(+0.07%)
Jan 25, 2006	53.21	53.21	51.27	51.83	137,721	-1.07(-2.02%)
Jan 24, 2006	52.87	53.32	52.76	52.89	85,614	-0.23(-0.43%)
Jan 23, 2006	52.49	53.32	52.21	53.12	268,064	+0.49(+0.93%)
Jan 20, 2006	53.38	53.58	52.16	52.63	206,274	+0.21(+0.40%)
Jan 19, 2006	51.49	52.54	51.23	52.42	84,385	+1.09(+2.13%)
Jan 18, 2006	51.81	51.81	50.69	51.33	202,431	-0.65(-1.25%)
Jan 17, 2006	51.74	51.98	51.59	51.98	100,370	+1.03(+2.02%)
Jan 13, 2006	50.41	51.00	50.32	50.95	136,491	+0.66(+1.32%)
Jan 12, 2006	51.20	51.30	50.20	50.29	70,551	-0.22(-0.44%)
Jan 11, 2006	50.23	50.73	49.66	50.51	59,330	+0.22(+0.44%)
Jan 10, 2006	50.04	50.60	50.02	50.29	62,712	+0.38(+0.77%)
Jan 09, 2006	50.09	50.12	49.51	49.91	87,459	+0.07(+0.14%)
Jan 06, 2006	48.87	50.00	49.35	49.84	84,538	+1.07(+2.20%)
Jan 05, 2006	49.32	49.32	48.31	48.76	78,236	-0.68(-1.38%)
Jan 04, 2006	48.87	49.51	48.74	49.44	96,066	+0.39(+0.80%)

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.