Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	39.58	39.58	39.28	39.28	52,347	-0.23(-0.57%)
Mar 30, 2006	39.68	39.76	39.39	39.51	133,060	-0.17(-0.42%)
Mar 29, 2006	39.54	39.71	39.40	39.68	154,437	+0.22(+0.55%)
Mar 28, 2006	39.69	39.76	39.44	39.46	47,276	-0.26(-0.66%)
Mar 27, 2006	39.77	39.84	39.71	39.72	193,355	-0.16(-0.40%)
Mar 24, 2006	39.76	39.90	39.54	39.88	86,879	-0.05(-0.13%)
Mar 23, 2006	40.11	40.11	39.83	39.93	211,170	-0.19(-0.47%)
Mar 22, 2006	39.88	40.17	39.88	40.12	123,605	+0.26(+0.66%)
Mar 21, 2006	40.25	40.25	39.77	39.86	694,080	-0.18(-0.44%)
Mar 20, 2006	40.09	40.09	39.88	40.03	190,615	+0.01(+0.02%)
Mar 17, 2006	39.99	40.14	39.95	40.03	43,988	+0.03(+0.07%)
Mar 16, 2006	40.10	40.10	39.92	40.00	150,875	-0.01(-0.02%)
Mar 15, 2006	40.11	40.11	39.86	40.00	55,087	-0.03(-0.07%)
Mar 14, 2006	39.84	40.06	39.74	40.03	19,321	+0.04(+0.09%)
Mar 13, 2006	40.01	40.13	39.95	40.00	63,172	+0.09(+0.22%)
Mar 10, 2006	39.62	39.95	39.62	39.91	32,888	+0.31(+0.79%)
Mar 09, 2006	39.47	39.76	39.47	39.60	65,365	+0.11(+0.28%)
Mar 08, 2006	39.10	39.54	39.10	39.49	59,473	+0.31(+0.80%)
Mar 07, 2006	39.11	39.28	39.08	39.17	27,132	-0.01(-0.02%)
Mar 06, 2006	39.22	39.31	39.08	39.18	23,021	-0.07(-0.17%)
Mar 03, 2006	39.11	39.44	39.09	39.25	11,510	-0.07(-0.17%)
Mar 02, 2006	39.33	39.36	39.11	39.31	33,710	-0.09(-0.22%)
Mar 01, 2006	39.41	39.48	39.32	39.40	39,054	+0.09(+0.22%)
Feb 28, 2006	39.79	39.68	39.27	39.31	37,410	-0.47(-1.19%)
Feb 27, 2006	39.68	39.86	39.68	39.79	35,491	+0.12(+0.29%)
Feb 24, 2006	39.62	39.73	39.52	39.67	33,436	-0.01(-0.04%)
Feb 23, 2006	39.78	39.89	39.65	39.68	38,232	-0.12(-0.29%)
Feb 22, 2006	39.44	39.80	39.44	39.80	32,751	+0.47(+1.21%)
Feb 21, 2006	39.48	39.54	39.27	39.33	30,558	-0.07(-0.17%)
Feb 17, 2006	39.33	39.49	39.33	39.39	47,413	+0.01(+0.04%)
Feb 16, 2006	39.19	39.38	39.14	39.38	57,691	+0.23(+0.58%)
Feb 15, 2006	38.90	39.19	38.88	39.15	43,714	+0.18(+0.45%)
Feb 14, 2006	38.69	39.00	38.55	38.98	132,923	+0.37(+0.96%)
Feb 13, 2006	38.68	38.70	38.52	38.60	106,749	-0.15(-0.38%)
Feb 10, 2006	38.75	38.83	38.57	38.75	26,995	+0.00(+0.00%)
Feb 09, 2006	38.71	38.97	38.71	38.75	116,753	+0.04(+0.11%)
Feb 08, 2006	38.60	38.73	38.45	38.71	60,432	+0.23(+0.61%)
Feb 07, 2006	38.72	38.75	38.41	38.47	659,273	-0.27(-0.70%)
Feb 06, 2006	38.91	38.91	38.69	38.74	42,480	-0.10(-0.26%)
Feb 03, 2006	38.79	39.04	38.76	38.84	54,539	-0.22(-0.56%)
Feb 02, 2006	39.19	39.37	38.99	39.06	109,353	-0.20(-0.50%)
Feb 01, 2006	39.13	39.35	39.04	39.26	63,447	+0.09(+0.24%)
Jan 31, 2006	39.32	39.32	39.09	39.17	27,680	-0.15(-0.39%)
Jan 30, 2006	39.57	39.59	39.31	39.32	28,914	-0.28(-0.70%)
Jan 27, 2006	39.22	39.62	39.11	39.60	67,558	+0.39(+0.99%)
Jan 26, 2006	39.19	39.27	39.08	39.21	51,387	+0.19(+0.49%)
Jan 25, 2006	39.15	39.15	38.92	39.02	57,280	-0.06(-0.15%)
Jan 24, 2006	39.00	39.14	38.85	39.08	82,494	+0.24(+0.62%)
Jan 23, 2006	38.76	39.00	38.76	38.84	448,240	+0.02(+0.06%)
Jan 20, 2006	39.26	39.26	38.71	38.81	3,972,769	-0.54(-1.37%)
Jan 19, 2006	39.33	39.43	39.18	39.35	180,474	+0.02(+0.06%)
Jan 18, 2006	39.20	39.49	39.16	39.33	91,402	+0.00(+0.00%)
Jan 17, 2006	39.46	39.46	39.25	39.33	66,735	-0.31(-0.77%)
Jan 13, 2006	39.66	39.74	39.55	39.64	56,458	+0.04(+0.11%)
Jan 12, 2006	39.79	39.81	39.55	39.60	45,495	-0.30(-0.75%)
Jan 11, 2006	39.86	39.95	39.76	39.90	54,950	+0.07(+0.16%)
Jan 10, 2006	39.76	39.87	39.73	39.83	48,236	-0.01(-0.04%)
Jan 09, 2006	39.60	39.96	39.54	39.84	65,365	+0.32(+0.81%)
Jan 06, 2006	39.41	39.60	39.30	39.52	112,916	+0.18(+0.45%)
Jan 05, 2006	39.33	39.49	39.32	39.35	95,102	-0.06(-0.15%)
Jan 04, 2006	39.20	39.41	39.20	39.41	45,769	+0.26(+0.65%)

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.