Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	52.68	52.68	52.21	52.51	132,894	-0.57(-1.08%)
Mar 30, 2006	53.19	53.53	52.89	53.09	51,930	-0.01(-0.01%)
Mar 29, 2006	52.54	53.10	52.47	53.10	30,380	+0.64(+1.22%)
Mar 28, 2006	52.53	52.93	52.27	52.45	52,529	+0.49(+0.94%)
Mar 27, 2006	51.52	52.12	51.30	51.97	48,937	+0.19(+0.37%)
Mar 24, 2006	51.69	52.05	51.42	51.77	35,917	+0.42(+0.82%)
Mar 23, 2006	51.18	51.44	50.98	51.35	37,862	+0.74(+1.47%)
Mar 22, 2006	50.37	51.18	50.31	50.61	28,584	+0.35(+0.70%)
Mar 21, 2006	50.09	50.87	50.00	50.26	65,549	-0.23(-0.45%)
Mar 20, 2006	51.17	51.56	50.32	50.48	98,174	-0.84(-1.64%)
Mar 17, 2006	51.89	51.89	51.32	51.32	56,869	-0.46(-0.89%)
Mar 16, 2006	51.16	52.05	50.92	51.79	40,107	+0.61(+1.20%)
Mar 15, 2006	50.54	51.17	50.54	51.17	47,889	+0.30(+0.59%)
Mar 14, 2006	50.02	50.93	49.74	50.87	27,985	+0.97(+1.94%)
Mar 13, 2006	49.52	50.05	49.51	49.90	42,352	+0.80(+1.62%)
Mar 10, 2006	48.51	49.39	48.51	49.11	28,584	+0.15(+0.30%)
Mar 09, 2006	49.91	49.91	48.89	48.96	59,413	-0.44(-0.89%)
Mar 08, 2006	48.96	49.76	48.48	49.40	366,956	+0.07(+0.15%)
Mar 07, 2006	49.78	49.78	49.08	49.33	42,352	-0.95(-1.89%)
Mar 06, 2006	51.52	51.52	50.24	50.28	42,352	-1.41(-2.73%)
Mar 03, 2006	51.71	52.19	51.67	51.69	45,495	+0.11(+0.22%)
Mar 02, 2006	51.32	51.84	51.02	51.57	53,427	+0.52(+1.02%)
Mar 01, 2006	50.58	51.05	50.44	51.05	21,251	+0.90(+1.80%)
Feb 28, 2006	50.55	50.28	49.78	50.15	37,713	-0.40(-0.79%)
Feb 27, 2006	51.03	51.15	50.50	50.55	49,087	-0.80(-1.55%)
Feb 24, 2006	51.45	51.78	51.32	51.34	41,604	+0.53(+1.05%)
Feb 23, 2006	50.81	51.34	50.40	50.81	45,196	-0.13(-0.25%)
Feb 22, 2006	51.38	51.38	50.65	50.94	55,372	-0.84(-1.61%)
Feb 21, 2006	52.01	52.07	51.34	51.77	96,228	+1.19(+2.35%)
Feb 17, 2006	50.85	50.92	50.45	50.58	77,970	+0.20(+0.40%)
Feb 16, 2006	49.79	50.40	49.75	50.38	82,310	+1.20(+2.45%)
Feb 15, 2006	49.59	50.11	48.88	49.18	65,100	-0.41(-0.82%)
Feb 14, 2006	49.25	50.05	49.05	49.59	101,616	-0.49(-0.99%)
Feb 13, 2006	50.32	50.87	49.80	50.08	60,760	-0.33(-0.66%)
Feb 10, 2006	50.62	50.98	49.45	50.42	135,737	-0.25(-0.50%)
Feb 09, 2006	52.22	52.55	50.46	50.67	86,201	-1.12(-2.17%)
Feb 08, 2006	51.67	51.93	50.80	51.79	203,382	-0.03(-0.06%)
Feb 07, 2006	52.95	52.99	51.63	51.83	221,041	-2.13(-3.95%)
Feb 06, 2006	54.06	54.30	53.64	53.96	65,848	+0.86(+1.62%)
Feb 03, 2006	53.39	53.63	52.73	53.10	73,331	-0.44(-0.82%)
Feb 02, 2006	53.96	54.25	52.85	53.54	100,718	-0.35(-0.66%)
Feb 01, 2006	55.16	55.44	53.89	53.89	83,208	-1.27(-2.30%)
Jan 31, 2006	55.17	55.36	54.80	55.16	99,670	-0.20(-0.36%)
Jan 30, 2006	54.79	55.63	54.79	55.36	129,751	+1.26(+2.32%)
Jan 27, 2006	54.16	54.29	53.60	54.10	86,052	+0.84(+1.57%)
Jan 26, 2006	52.82	53.34	52.25	53.27	109,997	+0.04(+0.07%)
Jan 25, 2006	54.65	54.65	52.65	53.23	134,091	-1.10(-2.02%)
Jan 24, 2006	54.30	54.77	54.18	54.32	83,358	-0.23(-0.43%)
Jan 23, 2006	53.91	54.77	53.62	54.56	260,999	+0.50(+0.93%)
Jan 20, 2006	54.83	55.03	53.57	54.06	200,838	+0.21(+0.40%)
Jan 19, 2006	52.88	53.96	52.61	53.84	82,161	+1.12(+2.13%)
Jan 18, 2006	53.21	53.21	52.06	52.72	197,096	-0.67(-1.25%)
Jan 17, 2006	53.14	53.39	52.99	53.39	97,725	+1.06(+2.02%)
Jan 13, 2006	51.78	52.38	51.68	52.33	132,894	+0.68(+1.32%)
Jan 12, 2006	52.59	52.69	51.56	51.65	68,692	-0.23(-0.44%)
Jan 11, 2006	51.59	52.10	51.00	51.88	57,767	+0.23(+0.44%)
Jan 10, 2006	51.39	51.97	51.38	51.65	61,059	+0.39(+0.77%)
Jan 09, 2006	51.44	51.48	50.85	51.26	85,154	+0.07(+0.14%)
Jan 06, 2006	50.20	51.35	50.68	51.18	82,310	+1.10(+2.20%)
Jan 05, 2006	50.66	50.66	49.62	50.08	76,174	-0.70(-1.38%)
Jan 04, 2006	50.20	50.85	50.06	50.78	93,534	+0.40(+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.