Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	44.23	44.26	44.09	44.19	49,758	+0.12(+0.27%)
Mar 30, 2006	44.34	44.44	44.07	44.07	124,753	-0.27(-0.61%)
Mar 29, 2006	44.18	44.41	44.06	44.34	54,043	+0.27(+0.62%)
Mar 28, 2006	44.34	44.54	44.00	44.07	25,950	-0.37(-0.84%)
Mar 27, 2006	43.64	44.44	43.64	44.44	29,045	-0.02(-0.04%)
Mar 24, 2006	44.39	44.52	44.24	44.46	23,569	-0.13(-0.29%)
Mar 23, 2006	44.65	44.68	44.54	44.59	14,522	-0.16(-0.37%)
Mar 22, 2006	44.41	44.75	44.41	44.75	12,856	+0.31(+0.70%)
Mar 21, 2006	44.84	44.89	44.42	44.44	25,236	-0.44(-0.97%)
Mar 20, 2006	44.94	44.98	44.71	44.88	27,855	-0.05(-0.11%)
Mar 17, 2006	44.86	44.94	44.75	44.93	31,426	+0.16(+0.35%)
Mar 16, 2006	44.78	44.96	44.77	44.77	38,330	+0.18(+0.41%)
Mar 15, 2006	44.45	44.67	44.33	44.59	26,902	+0.09(+0.20%)
Mar 14, 2006	44.08	44.52	44.08	44.50	47,139	+0.48(+1.09%)
Mar 13, 2006	44.00	44.23	43.96	44.02	19,284	+0.05(+0.12%)
Mar 10, 2006	43.64	44.08	43.64	43.96	61,900	+0.26(+0.61%)
Mar 09, 2006	43.91	43.97	43.67	43.70	20,236	-0.15(-0.34%)
Mar 08, 2006	43.71	43.92	43.60	43.85	79,280	+0.04(+0.10%)
Mar 07, 2006	43.65	43.81	43.60	43.81	17,141	+0.03(+0.08%)
Mar 06, 2006	43.83	43.94	43.62	43.78	70,233	-0.03(-0.06%)
Mar 03, 2006	43.85	44.07	43.75	43.80	28,807	-0.17(-0.38%)
Mar 02, 2006	44.04	44.11	43.79	43.97	321,882	-0.22(-0.49%)
Mar 01, 2006	44.00	44.19	43.99	44.19	811,849	+0.25(+0.57%)
Feb 28, 2006	44.35	44.29	43.84	43.94	30,712	-0.42(-0.94%)
Feb 27, 2006	44.38	44.46	44.33	44.35	52,139	+0.08(+0.18%)
Feb 24, 2006	44.11	44.37	44.10	44.27	31,902	+0.06(+0.14%)
Feb 23, 2006	44.31	44.44	44.07	44.21	41,187	-0.13(-0.30%)
Feb 22, 2006	43.79	44.38	43.78	44.34	44,044	+0.77(+1.76%)
Feb 21, 2006	43.73	43.76	43.54	43.57	16,903	-0.14(-0.32%)
Feb 17, 2006	43.79	43.79	43.57	43.71	31,664	-0.08(-0.17%)
Feb 16, 2006	43.54	43.81	43.52	43.79	51,187	+0.29(+0.67%)
Feb 15, 2006	43.28	43.57	43.25	43.50	40,711	+0.18(+0.41%)
Feb 14, 2006	42.87	43.41	42.82	43.32	63,329	+0.55(+1.28%)
Feb 13, 2006	42.86	42.92	42.66	42.78	53,805	-0.11(-0.26%)
Feb 10, 2006	42.76	42.89	42.50	42.89	39,997	+0.16(+0.37%)
Feb 09, 2006	42.65	43.01	42.65	42.73	31,664	+0.10(+0.23%)
Feb 08, 2006	42.42	42.67	42.42	42.63	42,140	+0.18(+0.42%)
Feb 07, 2006	42.67	42.78	42.41	42.46	41,901	-0.22(-0.51%)
Feb 06, 2006	42.60	42.73	42.58	42.67	66,900	+0.09(+0.22%)
Feb 03, 2006	42.72	42.91	42.36	42.58	82,137	-0.23(-0.53%)
Feb 02, 2006	43.18	43.18	42.72	42.81	75,947	-0.37(-0.85%)
Feb 01, 2006	43.09	43.25	42.98	43.17	71,661	+0.13(+0.29%)
Jan 31, 2006	43.24	43.24	43.03	43.05	88,327	-0.17(-0.40%)
Jan 30, 2006	43.30	43.30	43.19	43.22	33,331	-0.18(-0.41%)
Jan 27, 2006	43.15	43.55	43.15	43.40	62,852	+0.16(+0.38%)
Jan 26, 2006	42.92	43.39	42.92	43.23	93,803	+0.66(+1.56%)
Jan 25, 2006	42.61	42.73	42.50	42.57	115,706	+0.03(+0.07%)
Jan 24, 2006	42.51	42.71	42.50	42.54	51,425	+0.13(+0.30%)
Jan 23, 2006	42.30	42.56	42.30	42.41	381,402	+0.18(+0.43%)
Jan 20, 2006	42.93	42.93	42.22	42.23	101,897	-0.87(-2.03%)
Jan 19, 2006	43.20	43.28	42.96	43.11	219,032	-0.02(-0.05%)
Jan 18, 2006	43.12	43.41	42.98	43.13	36,426	-0.18(-0.42%)
Jan 17, 2006	43.39	43.39	43.14	43.31	60,234	-0.32(-0.73%)
Jan 13, 2006	43.73	43.76	43.56	43.63	33,331	-0.03(-0.08%)
Jan 12, 2006	43.87	43.90	43.65	43.66	51,663	-0.36(-0.81%)
Jan 11, 2006	43.91	44.03	43.81	44.02	121,182	+0.23(+0.53%)
Jan 10, 2006	43.61	43.79	43.53	43.79	24,284	+0.06(+0.14%)
Jan 09, 2006	43.54	43.78	43.54	43.73	33,569	+0.16(+0.38%)
Jan 06, 2006	43.41	43.60	43.23	43.56	47,615	+0.28(+0.64%)
Jan 05, 2006	43.18	43.32	43.12	43.28	52,139	+0.11(+0.25%)
Jan 04, 2006	43.12	43.33	43.03	43.17	355,928	+0.02(+0.04%)

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.