Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	43.71	43.88	43.60	43.70	111,500	-0.18(-0.41%)
Mar 30, 2006	43.74	43.94	43.47	43.88	146,200	+0.14(+0.32%)
Mar 29, 2006	43.78	43.89	43.69	43.74	88,600	+0.28(+0.64%)
Mar 28, 2006	43.73	43.73	43.40	43.46	122,800	-0.02(-0.05%)
Mar 27, 2006	43.70	43.85	43.41	43.48	100,500	-0.27(-0.62%)
Mar 24, 2006	43.55	44.00	43.54	43.75	101,600	+0.13(+0.30%)
Mar 23, 2006	43.25	43.80	43.25	43.62	111,800	+0.34(+0.79%)
Mar 22, 2006	43.15	43.48	43.13	43.28	142,500	+0.11(+0.25%)
Mar 21, 2006	43.50	43.50	43.09	43.17	122,600	-0.20(-0.46%)
Mar 20, 2006	43.75	44.00	43.34	43.37	120,600	-0.38(-0.87%)
Mar 17, 2006	44.00	44.00	43.75	43.75	133,800	-0.11(-0.25%)
Mar 16, 2006	43.50	43.95	43.40	43.86	83,800	+0.49(+1.13%)
Mar 15, 2006	43.43	43.70	43.34	43.37	115,300	+0.14(+0.32%)
Mar 14, 2006	43.30	43.50	42.88	43.23	171,900	-0.27(-0.62%)
Mar 13, 2006	43.35	43.50	43.25	43.50	116,700	+0.00(+0.00%)
Mar 10, 2006	43.85	44.00	43.23	43.50	182,800	-0.15(-0.34%)
Mar 09, 2006	43.70	44.08	43.52	43.65	147,200	+0.15(+0.34%)
Mar 08, 2006	43.38	43.54	43.08	43.50	166,500	+0.12(+0.28%)
Mar 07, 2006	43.80	43.80	43.00	43.38	136,700	-0.18(-0.41%)
Mar 06, 2006	44.35	44.35	43.51	43.56	125,400	-0.45(-1.02%)
Mar 03, 2006	44.30	44.30	44.00	44.01	121,700	-0.16(-0.36%)
Mar 02, 2006	44.45	44.59	44.05	44.17	152,400	-0.28(-0.63%)
Mar 01, 2006	45.00	45.00	44.40	44.45	112,200	-0.25(-0.56%)
Feb 28, 2006	45.12	45.20	44.58	44.70	95,700	-0.42(-0.93%)
Feb 27, 2006	45.20	45.20	44.85	45.12	94,800	-0.08(-0.18%)
Feb 24, 2006	45.36	45.36	45.10	45.20	89,900	+0.07(+0.16%)
Feb 23, 2006	45.30	45.38	45.01	45.13	133,600	-0.11(-0.24%)
Feb 22, 2006	45.48	45.59	45.02	45.24	128,000	-0.37(-0.81%)
Feb 21, 2006	45.40	45.90	45.40	45.61	109,700	+0.06(+0.13%)
Feb 17, 2006	45.40	45.74	45.40	45.55	101,400	+0.09(+0.20%)
Feb 16, 2006	45.20	45.75	45.20	45.46	102,500	+0.24(+0.53%)
Feb 15, 2006	45.55	45.55	45.11	45.22	155,900	+0.63(+1.41%)
Feb 14, 2006	45.10	45.13	43.98	44.59	292,400	-0.15(-0.34%)
Feb 13, 2006	44.80	45.16	44.53	44.74	145,800	+0.29(+0.65%)
Feb 10, 2006	44.60	44.70	44.12	44.45	175,600	-0.25(-0.56%)
Feb 09, 2006	45.25	45.25	44.70	44.70	126,100	-0.30(-0.67%)
Feb 08, 2006	45.10	45.17	44.80	45.00	121,900	-0.08(-0.18%)
Feb 07, 2006	45.69	45.90	45.07	45.08	143,300	-0.61(-1.34%)
Feb 06, 2006	45.78	45.91	45.57	45.69	151,700	-0.15(-0.33%)
Feb 03, 2006	45.95	45.96	45.59	45.84	147,000	-0.91(-1.95%)
Feb 02, 2006	46.67	47.10	46.63	46.75	200,200	-0.16(-0.34%)
Feb 01, 2006	46.61	47.18	46.60	46.91	166,500	+0.22(+0.47%)
Jan 31, 2006	46.70	46.99	46.50	46.69	257,800	+0.19(+0.41%)
Jan 30, 2006	47.70	47.65	46.37	46.50	201,600	-0.01(-0.02%)
Jan 27, 2006	46.95	46.95	46.31	46.51	88,400	-0.20(-0.43%)
Jan 26, 2006	46.97	47.07	46.55	46.71	124,700	-0.26(-0.55%)
Jan 25, 2006	47.10	47.22	46.93	46.97	178,100	-0.64(-1.34%)
Jan 24, 2006	47.35	47.80	47.29	47.61	205,300	+0.58(+1.23%)
Jan 23, 2006	46.80	47.17	46.72	47.03	257,500	+0.46(+0.99%)
Jan 20, 2006	46.75	46.91	46.50	46.57	135,200	-0.04(-0.09%)
Jan 19, 2006	46.14	46.65	46.06	46.61	108,800	+0.47(+1.02%)
Jan 18, 2006	46.04	46.35	46.01	46.14	136,600	+0.04(+0.09%)
Jan 17, 2006	46.05	46.13	45.70	46.10	119,300	+0.20(+0.44%)
Jan 13, 2006	45.55	45.99	45.42	45.90	113,700	+0.52(+1.15%)
Jan 12, 2006	46.08	46.08	45.25	45.38	115,900	-0.60(-1.30%)
Jan 11, 2006	46.15	46.25	45.85	45.98	91,300	+0.18(+0.39%)
Jan 10, 2006	46.40	46.40	45.72	45.80	104,900	-0.45(-0.97%)
Jan 09, 2006	45.55	46.36	45.50	46.25	137,600	+0.86(+1.89%)
Jan 06, 2006	45.13	45.61	45.09	45.39	149,900	+0.24(+0.53%)
Jan 05, 2006	45.40	45.43	45.04	45.15	127,500	-0.29(-0.64%)
Jan 04, 2006	45.10	45.45	44.97	45.44	122,800	+0.54(+1.20%)

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.