Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	46.38	46.67	46.18	46.39	1,460,894	-0.16(-0.34%)
Mar 30, 2006	46.50	47.15	46.44	46.55	1,310,084	+0.01(+0.02%)
Mar 29, 2006	46.18	46.76	46.18	46.54	2,135,714	+0.64(+1.40%)
Mar 28, 2006	46.18	46.44	45.71	45.90	1,453,589	-0.24(-0.52%)
Mar 27, 2006	46.72	46.80	46.02	46.14	1,945,236	-0.69(-1.48%)
Mar 24, 2006	46.85	47.26	46.79	46.83	1,419,314	-0.15(-0.32%)
Mar 23, 2006	47.74	47.74	46.77	46.98	1,466,175	-0.93(-1.95%)
Mar 22, 2006	48.14	48.20	47.67	47.92	1,296,599	-0.35(-0.72%)
Mar 21, 2006	48.36	48.60	47.94	48.27	1,914,445	-0.08(-0.17%)
Mar 20, 2006	47.85	48.53	47.85	48.35	1,557,987	+0.72(+1.51%)
Mar 17, 2006	48.03	48.05	47.58	47.63	1,019,029	-0.15(-0.32%)
Mar 16, 2006	47.92	48.13	47.63	47.78	971,269	+0.06(+0.13%)
Mar 15, 2006	47.34	48.00	47.30	47.71	927,105	+0.28(+0.60%)
Mar 14, 2006	46.98	47.61	46.95	47.43	1,043,303	+0.30(+0.64%)
Mar 13, 2006	47.86	47.95	47.09	47.13	1,083,084	-0.82(-1.71%)
Mar 10, 2006	47.31	48.05	47.21	47.95	1,348,854	+0.77(+1.62%)
Mar 09, 2006	47.74	47.87	47.15	47.18	1,198,382	-0.67(-1.39%)
Mar 08, 2006	47.50	47.95	47.36	47.85	1,268,955	+0.20(+0.43%)
Mar 07, 2006	47.50	47.87	47.49	47.64	998,689	+0.22(+0.47%)
Mar 06, 2006	47.82	47.97	47.38	47.42	1,187,594	-0.40(-0.84%)
Mar 03, 2006	48.25	48.63	47.82	47.82	1,711,943	-0.61(-1.25%)
Mar 02, 2006	48.41	48.71	48.36	48.43	1,310,871	-0.31(-0.64%)
Mar 01, 2006	48.17	48.87	48.17	48.74	2,109,868	+0.57(+1.18%)
Feb 28, 2006	48.05	48.19	47.58	48.17	1,860,954	+0.12(+0.24%)
Feb 27, 2006	47.64	48.20	47.64	48.05	1,820,274	+0.36(+0.75%)
Feb 24, 2006	48.02	48.03	47.57	47.70	1,408,751	-0.35(-0.72%)
Feb 23, 2006	47.86	48.19	47.55	48.04	1,827,129	+0.21(+0.45%)
Feb 22, 2006	47.70	47.97	47.65	47.83	2,017,157	+0.14(+0.30%)
Feb 21, 2006	48.68	48.68	47.65	47.69	2,457,224	-0.90(-1.85%)
Feb 17, 2006	48.54	48.81	48.21	48.59	2,115,711	-0.04(-0.09%)
Feb 16, 2006	48.36	48.65	48.32	48.63	1,295,813	+0.36(+0.76%)
Feb 15, 2006	48.24	48.49	48.03	48.27	1,305,814	-0.12(-0.26%)
Feb 14, 2006	47.61	48.44	47.56	48.39	1,766,333	+0.70(+1.47%)
Feb 13, 2006	47.47	47.79	47.30	47.69	969,921	+0.39(+0.83%)
Feb 10, 2006	47.38	47.55	47.22	47.30	1,357,507	-0.21(-0.45%)
Feb 09, 2006	47.82	47.93	47.45	47.51	1,668,678	-0.09(-0.19%)
Feb 08, 2006	47.42	47.71	47.25	47.60	1,228,949	+0.68(+1.44%)
Feb 07, 2006	46.54	47.18	46.51	46.92	1,587,092	-0.03(-0.06%)
Feb 06, 2006	47.68	47.68	46.74	46.95	1,473,143	-0.94(-1.97%)
Feb 03, 2006	46.98	48.03	46.98	47.89	1,761,950	+0.56(+1.18%)
Feb 02, 2006	47.71	47.93	47.32	47.33	1,805,665	-0.36(-0.76%)
Feb 01, 2006	47.07	47.99	46.94	47.70	2,553,081	+0.53(+1.13%)
Jan 31, 2006	47.07	47.47	46.98	47.16	1,943,438	+0.40(+0.86%)
Jan 30, 2006	47.87	47.92	46.76	46.76	1,978,612	-1.11(-2.32%)
Jan 27, 2006	48.05	48.35	47.49	47.87	4,730,487	+1.49(+3.20%)
Jan 26, 2006	46.26	46.88	46.14	46.39	2,419,128	+0.93(+2.06%)
Jan 25, 2006	44.76	45.57	44.75	45.45	2,560,385	+0.98(+2.20%)
Jan 24, 2006	44.49	44.74	44.31	44.48	2,121,780	+0.04(+0.08%)
Jan 23, 2006	45.25	45.66	44.34	44.44	1,791,505	-0.95(-2.10%)
Jan 20, 2006	46.88	46.88	45.34	45.39	2,173,361	-1.58(-3.35%)
Jan 19, 2006	46.63	47.16	46.35	46.97	1,136,238	+0.41(+0.88%)
Jan 18, 2006	46.10	47.13	46.05	46.56	1,485,617	+0.45(+0.98%)
Jan 17, 2006	45.46	46.18	45.41	46.10	1,530,230	+0.59(+1.29%)
Jan 13, 2006	45.70	46.00	45.51	45.52	966,100	-0.19(-0.41%)
Jan 12, 2006	45.60	46.02	45.26	45.70	1,867,809	+0.12(+0.25%)
Jan 11, 2006	46.25	46.25	45.42	45.59	1,207,260	-0.53(-1.14%)
Jan 10, 2006	45.74	46.24	45.45	46.11	2,640,060	-0.03(-0.06%)
Jan 09, 2006	46.18	46.85	45.92	46.14	3,974,643	-1.29(-2.72%)
Jan 06, 2006	47.70	47.79	47.24	47.43	1,806,339	-0.55(-1.15%)
Jan 05, 2006	47.79	48.11	47.51	47.98	1,744,869	+0.08(+0.17%)
Jan 04, 2006	47.16	47.98	47.01	47.90	2,010,864	+0.74(+1.57%)

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.