Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	47.79	48.32	47.55	48.05	55,697	+0.35(+0.73%)
Mar 30, 2006	47.98	48.25	47.09	47.70	51,209	-0.11(-0.23%)
Mar 29, 2006	47.29	48.03	46.86	47.81	56,631	+0.83(+1.77%)
Mar 28, 2006	47.43	47.81	46.85	46.98	76,311	-0.51(-1.07%)
Mar 27, 2006	47.75	47.87	47.23	47.49	68,009	-0.15(-0.31%)
Mar 24, 2006	46.72	47.76	46.36	47.64	64,423	+1.06(+2.28%)
Mar 23, 2006	46.96	46.96	46.22	46.58	50,700	-0.30(-0.64%)
Mar 22, 2006	46.33	47.12	45.86	46.88	52,100	+0.54(+1.17%)
Mar 21, 2006	47.14	47.89	46.11	46.34	85,568	-0.98(-2.07%)
Mar 20, 2006	46.77	47.43	46.65	47.32	69,746	+0.38(+0.81%)
Mar 17, 2006	47.65	47.83	46.75	46.94	200,802	-0.43(-0.91%)
Mar 16, 2006	48.11	48.44	46.89	47.37	81,737	-0.52(-1.09%)
Mar 15, 2006	47.49	48.00	46.97	47.89	61,563	+0.55(+1.16%)
Mar 14, 2006	46.07	47.74	46.07	47.34	98,434	+1.05(+2.27%)
Mar 13, 2006	46.10	46.92	46.08	46.29	106,686	+0.42(+0.92%)
Mar 10, 2006	45.64	46.40	45.51	45.87	65,000	+0.17(+0.37%)
Mar 09, 2006	46.00	46.30	45.12	45.70	130,848	-0.08(-0.17%)
Mar 08, 2006	46.37	46.85	45.25	45.78	155,226	-0.71(-1.53%)
Mar 07, 2006	47.49	47.79	46.20	46.49	74,116	-1.03(-2.17%)
Mar 06, 2006	47.66	47.66	47.10	47.52	53,534	-0.24(-0.50%)
Mar 03, 2006	48.08	48.70	47.54	47.76	80,981	-0.57(-1.18%)
Mar 02, 2006	48.70	48.84	47.87	48.33	86,552	+0.03(+0.06%)
Mar 01, 2006	48.05	48.93	47.89	48.30	90,796	+0.52(+1.09%)
Feb 28, 2006	49.72	49.57	47.45	47.78	199,895	-1.94(-3.90%)
Feb 27, 2006	48.70	50.23	48.64	49.72	79,554	+1.22(+2.52%)
Feb 24, 2006	48.28	48.84	48.01	48.50	82,697	+0.12(+0.25%)
Feb 23, 2006	48.93	49.00	48.09	48.38	113,546	-0.91(-1.85%)
Feb 22, 2006	49.25	49.73	48.52	49.29	153,716	+0.05(+0.10%)
Feb 21, 2006	49.63	49.63	48.93	49.24	176,357	-0.49(-0.99%)
Feb 17, 2006	50.00	50.00	49.23	49.73	123,912	-0.19(-0.38%)
Feb 16, 2006	49.87	50.00	49.35	49.92	141,500	+0.12(+0.24%)
Feb 15, 2006	49.27	49.97	49.06	49.80	140,198	+0.24(+0.48%)
Feb 14, 2006	49.00	49.81	48.48	49.56	152,845	-0.35(-0.70%)
Feb 13, 2006	49.96	50.10	49.09	49.91	73,363	+0.05(+0.10%)
Feb 10, 2006	50.39	50.64	48.86	49.86	101,273	-0.58(-1.15%)
Feb 09, 2006	50.72	51.56	50.43	50.44	64,841	-0.35(-0.69%)
Feb 08, 2006	50.51	51.25	50.42	50.79	95,781	+0.39(+0.77%)
Feb 07, 2006	51.33	51.75	50.06	50.40	108,276	-0.75(-1.47%)
Feb 06, 2006	50.52	51.48	50.29	51.15	110,430	+0.72(+1.43%)
Feb 03, 2006	51.00	51.20	50.24	50.43	99,579	-0.96(-1.87%)
Feb 02, 2006	52.76	52.96	50.67	51.39	223,714	-1.75(-3.29%)
Feb 01, 2006	54.50	55.37	52.77	53.14	569,780	+2.51(+4.96%)
Jan 31, 2006	50.74	50.86	49.80	50.63	185,253	-0.29(-0.57%)
Jan 30, 2006	52.00	52.10	50.70	50.92	105,268	-1.22(-2.34%)
Jan 27, 2006	51.22	52.31	50.37	52.14	146,712	+0.92(+1.80%)
Jan 26, 2006	50.57	51.58	50.31	51.22	87,188	+0.75(+1.49%)
Jan 25, 2006	50.95	50.95	50.06	50.47	93,118	-0.39(-0.77%)
Jan 24, 2006	49.67	51.22	49.63	50.86	85,361	+1.09(+2.19%)
Jan 23, 2006	49.57	50.39	49.50	49.77	71,882	+0.34(+0.69%)
Jan 20, 2006	50.75	50.78	49.14	49.43	95,745	-1.12(-2.22%)
Jan 19, 2006	50.50	50.69	49.92	50.55	126,868	+0.06(+0.12%)
Jan 18, 2006	49.68	50.50	49.10	50.49	81,981	+0.72(+1.45%)
Jan 17, 2006	49.86	50.12	49.50	49.77	75,153	-0.27(-0.54%)
Jan 13, 2006	50.21	50.40	49.62	50.04	37,211	+0.08(+0.16%)
Jan 12, 2006	50.71	50.77	49.86	49.96	79,900	-1.02(-2.00%)
Jan 11, 2006	50.10	51.05	49.97	50.98	230,801	+1.02(+2.04%)
Jan 10, 2006	48.83	50.22	48.83	49.96	90,349	+0.59(+1.20%)
Jan 09, 2006	49.00	49.52	49.00	49.37	156,071	+0.42(+0.86%)
Jan 06, 2006	48.71	49.20	48.21	48.95	137,110	+0.55(+1.14%)
Jan 05, 2006	48.50	48.67	48.40	48.40	122,217	-0.10(-0.21%)
Jan 04, 2006	47.85	48.62	47.68	48.50	187,035	+0.51(+1.06%)

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.