Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	40.85	40.95	40.64	40.90	95,678	+0.08(+0.19%)
Mar 30, 2006	40.95	41.18	40.69	40.82	82,574	+0.18(+0.44%)
Mar 29, 2006	40.38	40.79	40.16	40.64	97,731	+0.86(+2.15%)
Mar 28, 2006	40.22	40.41	39.79	39.79	77,995	-0.46(-1.13%)
Mar 27, 2006	40.12	40.36	40.05	40.24	83,521	+0.37(+0.92%)
Mar 24, 2006	39.55	40.04	39.43	39.88	101,362	+0.42(+1.06%)
Mar 23, 2006	39.81	39.95	39.41	39.46	289,088	-0.85(-2.11%)
Mar 22, 2006	40.12	40.33	39.95	40.31	114,151	+0.37(+0.92%)
Mar 21, 2006	40.09	40.12	39.78	39.94	66,785	-0.03(-0.08%)
Mar 20, 2006	40.21	40.35	39.94	39.97	75,627	+0.16(+0.40%)
Mar 17, 2006	39.79	39.83	39.64	39.81	85,574	+0.35(+0.88%)
Mar 16, 2006	39.69	39.71	39.45	39.47	97,573	-0.26(-0.65%)
Mar 15, 2006	39.78	39.87	39.47	39.72	111,625	-0.02(-0.05%)
Mar 14, 2006	39.26	39.84	39.26	39.74	70,101	+0.35(+0.90%)
Mar 13, 2006	39.36	39.39	39.30	39.39	42,313	+0.39(+0.99%)
Mar 10, 2006	38.60	39.06	38.60	39.00	58,259	+0.31(+0.80%)
Mar 09, 2006	38.92	38.98	38.69	38.69	69,311	+0.40(+1.04%)
Mar 08, 2006	38.30	38.43	37.96	38.29	106,572	+0.09(+0.23%)
Mar 07, 2006	38.57	38.57	38.14	38.20	74,206	-0.52(-1.34%)
Mar 06, 2006	38.95	38.95	38.58	38.72	66,627	-0.08(-0.20%)
Mar 03, 2006	39.08	39.14	38.80	38.80	210,777	-0.46(-1.16%)
Mar 02, 2006	39.34	39.38	39.05	39.26	91,573	-0.39(-0.97%)
Mar 01, 2006	39.55	39.76	39.46	39.64	85,416	+0.13(+0.34%)
Feb 28, 2006	39.81	39.80	39.36	39.51	184,568	-0.30(-0.77%)
Feb 27, 2006	39.81	40.07	39.71	39.81	98,047	+0.30(+0.75%)
Feb 24, 2006	39.25	39.52	39.11	39.52	206,988	+0.53(+1.35%)
Feb 23, 2006	39.08	39.09	38.81	38.99	86,205	+0.55(+1.43%)
Feb 22, 2006	38.23	38.55	38.22	38.44	106,414	+0.18(+0.48%)
Feb 21, 2006	38.29	38.40	38.00	38.26	200,199	+0.11(+0.30%)
Feb 17, 2006	38.13	38.19	37.89	38.14	132,466	-0.61(-1.57%)
Feb 16, 2006	38.51	38.75	38.35	38.75	54,628	+0.23(+0.59%)
Feb 15, 2006	38.35	38.72	38.25	38.52	209,356	-0.46(-1.17%)
Feb 14, 2006	38.70	39.08	38.64	38.98	179,831	+0.91(+2.38%)
Feb 13, 2006	38.34	38.38	38.01	38.07	70,890	-0.56(-1.46%)
Feb 10, 2006	38.95	39.27	38.48	38.64	140,676	-0.34(-0.88%)
Feb 09, 2006	39.14	39.45	38.95	38.98	167,043	-0.15(-0.39%)
Feb 08, 2006	38.95	39.14	38.45	39.13	120,940	-0.06(-0.16%)
Feb 07, 2006	39.95	39.96	39.15	39.19	115,888	-0.53(-1.32%)
Feb 06, 2006	39.84	39.86	39.55	39.72	144,939	+0.11(+0.29%)
Feb 03, 2006	39.54	39.84	39.47	39.60	61,101	-0.04(-0.10%)
Feb 02, 2006	39.98	40.14	39.46	39.64	92,363	-0.35(-0.89%)
Feb 01, 2006	40.09	40.31	39.92	40.00	136,886	-0.30(-0.75%)
Jan 31, 2006	40.25	40.42	40.10	40.30	76,258	+0.20(+0.49%)
Jan 30, 2006	40.21	40.33	39.93	40.10	106,099	-0.06(-0.16%)
Jan 27, 2006	40.09	40.33	40.01	40.17	108,151	+0.71(+1.80%)
Jan 26, 2006	39.46	39.49	39.29	39.46	208,882	+0.86(+2.23%)
Jan 25, 2006	39.06	39.08	38.38	38.60	350,980	-0.27(-0.70%)
Jan 24, 2006	39.02	39.10	38.76	38.87	116,835	+0.27(+0.71%)
Jan 23, 2006	38.26	38.76	38.26	38.60	182,515	+0.60(+1.57%)
Jan 20, 2006	39.04	39.12	37.88	38.00	140,518	-0.90(-2.31%)
Jan 19, 2006	38.89	38.98	38.55	38.90	201,462	+0.99(+2.62%)
Jan 18, 2006	37.91	38.25	37.71	37.91	246,301	-1.11(-2.86%)
Jan 17, 2006	40.06	40.06	38.75	39.02	184,884	-1.08(-2.69%)
Jan 13, 2006	39.90	40.17	39.84	40.10	95,205	+0.18(+0.44%)
Jan 12, 2006	40.25	40.36	39.88	39.92	140,360	-0.31(-0.77%)
Jan 11, 2006	40.16	40.38	40.01	40.23	138,623	+0.52(+1.31%)
Jan 10, 2006	39.71	39.98	39.42	39.71	317,508	-0.42(-1.06%)
Jan 09, 2006	40.08	40.38	40.03	40.14	489,919	+0.01(+0.03%)
Jan 06, 2006	40.16	40.46	39.97	40.12	222,303	+0.49(+1.23%)
Jan 05, 2006	39.81	39.87	39.55	39.64	129,466	-0.25(-0.62%)
Jan 04, 2006	39.78	40.09	39.50	39.88	185,831	+0.54(+1.37%)

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.