Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	44.40	45.00	44.40	44.40	2,429	-0.90(-1.99%)
Mar 30, 2006	45.30	45.40	44.60	45.30	6,214	+1.20(+2.72%)
Mar 29, 2006	44.10	44.65	44.10	44.10	2,271	-0.45(-1.01%)
Mar 28, 2006	44.50	44.80	44.15	44.55	2,486	+0.05(+0.11%)
Mar 27, 2006	44.50	44.65	44.00	44.50	1,872	-0.75(-1.66%)
Mar 24, 2006	44.55	45.25	44.35	45.25	2,734	+0.50(+1.12%)
Mar 21, 2006	44.75	45.00	44.00	44.75	2,956	-0.35(-0.78%)
Mar 20, 2006	45.10	45.10	45.00	45.10	1,975	+0.50(+1.12%)
Mar 17, 2006	44.60	44.65	43.90	44.60	5,044	+0.30(+0.68%)
Mar 16, 2006	44.30	44.40	44.30	44.30	1,074	+0.30(+0.68%)
Mar 15, 2006	43.75	44.50	43.54	44.00	2,060	+0.25(+0.57%)
Mar 14, 2006	43.75	43.90	42.90	43.75	3,075	+0.00(+0.00%)
Mar 13, 2006	43.75	43.75	43.20	43.75	2,879	+0.00(+0.00%)
Mar 10, 2006	43.75	43.75	43.00	43.75	3,673	+0.25(+0.57%)
Mar 09, 2006	43.50	43.50	42.39	43.50	4,800	+0.40(+0.93%)
Mar 08, 2006	43.10	43.25	42.40	43.10	1,888	-0.65(-1.49%)
Mar 07, 2006	43.75	43.75	43.60	43.75	3,088	-0.10(-0.23%)
Mar 06, 2006	43.85	43.85	43.85	43.85	0	+0.00(+0.00%)
Mar 03, 2006	43.85	44.05	43.30	43.85	8,703	+0.40(+0.92%)
Mar 02, 2006	43.45	43.75	43.00	43.45	1,125	+0.10(+0.23%)
Mar 01, 2006	43.35	43.90	43.35	43.35	1,428	-0.05(-0.12%)
Feb 28, 2006	43.00	43.50	43.40	43.40	877	+0.40(+0.93%)
Feb 27, 2006	43.00	43.65	43.00	43.00	1,417	-1.00(-2.27%)
Feb 24, 2006	44.00	44.00	43.85	44.00	675	-0.50(-1.12%)
Feb 23, 2006	44.50	44.50	44.10	44.50	2,144	+1.10(+2.53%)
Feb 22, 2006	43.40	44.00	43.40	43.40	1,470	+0.40(+0.93%)
Feb 21, 2006	43.00	43.60	43.00	43.00	3,142	-1.00(-2.27%)
Feb 17, 2006	44.00	44.00	43.45	44.00	2,932	+0.35(+0.80%)
Feb 16, 2006	43.65	43.65	43.65	43.65	571	-0.50(-1.13%)
Feb 15, 2006	44.15	44.15	43.40	44.15	2,612	+0.15(+0.34%)
Feb 14, 2006	44.00	44.00	43.75	44.00	1,103	+0.40(+0.92%)
Feb 13, 2006	43.60	43.70	43.60	43.60	453	-0.15(-0.34%)
Feb 10, 2006	43.75	43.75	43.22	43.75	6,217	+0.05(+0.11%)
Feb 09, 2006	43.70	43.70	43.20	43.70	2,100	+0.20(+0.46%)
Feb 08, 2006	43.50	43.55	43.05	43.50	2,391	-0.30(-0.68%)
Feb 07, 2006	44.10	44.25	43.75	43.80	3,734	-0.30(-0.68%)
Feb 06, 2006	44.10	44.10	43.50	44.10	3,573	+0.40(+0.92%)
Feb 03, 2006	43.70	44.20	43.70	43.70	1,207	-0.30(-0.68%)
Feb 02, 2006	44.00	44.00	43.25	44.00	1,803	+0.00(+0.00%)
Feb 01, 2006	44.00	44.05	44.00	44.00	970	+0.00(+0.00%)
Jan 31, 2006	44.00	44.00	43.90	44.00	1,090	+0.40(+0.92%)
Jan 30, 2006	43.60	43.75	43.60	43.60	1,949	+0.10(+0.23%)
Jan 27, 2006	43.50	43.60	43.50	43.50	1,613	+0.10(+0.23%)
Jan 26, 2006	43.40	44.00	43.40	43.40	1,169	-0.60(-1.36%)
Jan 25, 2006	44.00	44.00	43.40	44.00	5,033	+0.50(+1.15%)
Jan 24, 2006	43.50	44.25	43.50	43.50	2,225	-0.35(-0.80%)
Jan 23, 2006	43.85	43.85	43.50	43.85	1,205	+0.55(+1.27%)
Jan 20, 2006	43.30	43.30	42.80	43.30	1,044	+0.80(+1.88%)
Jan 19, 2006	42.50	43.10	42.50	42.50	1,112	-0.30(-0.70%)
Jan 18, 2006	42.80	42.80	42.30	42.80	1,959	-0.20(-0.47%)
Jan 17, 2006	43.00	43.00	42.50	43.00	2,234	+0.00(+0.00%)
Jan 13, 2006	43.00	43.15	42.75	43.00	1,329	+0.80(+1.90%)
Jan 12, 2006	42.20	42.20	42.20	42.20	0	-0.05(-0.12%)
Jan 11, 2006	42.25	42.25	41.50	42.25	2,989	+1.25(+3.05%)
Jan 10, 2006	41.00	41.50	41.00	41.00	1,608	-0.50(-1.20%)
Jan 09, 2006	41.50	41.50	40.75	41.50	1,141	+0.50(+1.22%)
Jan 06, 2006	41.00	41.45	41.00	41.00	1,804	+0.25(+0.61%)
Jan 05, 2006	40.75	41.25	40.75	40.75	5,132	+0.25(+0.62%)
Jan 04, 2006	41.25	40.90	40.35	40.50	2,718	-0.75(-1.82%)

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.