Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	45.64	46.13	45.54	45.60	1,888,041	+0.07(+0.16%)
Mar 30, 2006	45.73	45.81	45.35	45.53	2,009,497	-0.33(-0.71%)
Mar 29, 2006	45.36	45.97	45.15	45.85	1,922,785	+0.49(+1.07%)
Mar 28, 2006	45.65	45.82	45.25	45.37	2,190,409	-0.39(-0.85%)
Mar 27, 2006	45.91	45.91	45.54	45.75	3,150,529	-0.10(-0.22%)
Mar 24, 2006	46.21	46.49	45.81	45.85	2,707,385	-0.29(-0.64%)
Mar 23, 2006	46.47	46.47	46.01	46.15	1,944,501	-0.47(-1.02%)
Mar 22, 2006	46.27	46.67	46.21	46.62	1,567,102	+0.27(+0.58%)
Mar 21, 2006	46.31	46.73	46.29	46.35	2,340,320	-0.01(-0.03%)
Mar 20, 2006	46.63	46.71	46.14	46.37	2,409,360	-0.26(-0.56%)
Mar 17, 2006	46.34	46.77	46.19	46.63	2,788,705	+0.45(+0.98%)
Mar 16, 2006	45.85	46.31	45.61	46.17	1,581,180	+0.32(+0.70%)
Mar 15, 2006	45.35	45.93	45.17	45.85	2,699,448	+0.51(+1.12%)
Mar 14, 2006	44.97	45.37	44.78	45.35	1,739,927	+0.41(+0.92%)
Mar 13, 2006	44.84	45.18	44.64	44.93	2,335,827	+0.23(+0.51%)
Mar 10, 2006	43.81	44.86	43.81	44.70	4,251,275	+0.90(+2.06%)
Mar 09, 2006	43.52	44.24	43.40	43.80	2,582,933	+0.19(+0.44%)
Mar 08, 2006	43.27	43.67	43.18	43.61	2,689,563	+0.19(+0.45%)
Mar 07, 2006	43.35	43.70	43.04	43.42	2,056,672	+0.09(+0.20%)
Mar 06, 2006	44.06	44.06	43.19	43.33	1,119,915	-0.60(-1.37%)
Mar 03, 2006	43.57	44.24	43.51	43.93	2,062,962	+0.33(+0.75%)
Mar 02, 2006	43.00	43.88	42.94	43.60	2,828,542	+0.51(+1.18%)
Mar 01, 2006	42.30	43.20	42.26	43.10	3,414,109	+0.29(+0.69%)
Feb 28, 2006	43.75	43.75	42.68	42.80	4,429,042	-0.95(-2.17%)
Feb 27, 2006	43.90	44.06	43.74	43.75	2,553,730	-0.27(-0.62%)
Feb 24, 2006	43.70	44.05	43.62	44.02	2,211,226	+0.43(+0.98%)
Feb 23, 2006	43.74	43.97	43.50	43.60	2,237,584	-0.39(-0.88%)
Feb 22, 2006	43.76	44.40	43.75	43.98	2,375,065	+0.38(+0.87%)
Feb 21, 2006	43.72	43.85	43.34	43.60	1,937,911	-0.27(-0.62%)
Feb 17, 2006	43.80	44.10	43.67	43.88	2,268,135	+0.13(+0.29%)
Feb 16, 2006	43.47	43.80	43.30	43.75	2,103,847	+0.28(+0.65%)
Feb 15, 2006	43.41	43.60	43.26	43.47	2,418,196	-0.05(-0.12%)
Feb 14, 2006	42.69	43.76	42.69	43.52	2,938,167	+0.63(+1.46%)
Feb 13, 2006	42.70	42.99	42.63	42.89	1,450,588	-0.03(-0.08%)
Feb 10, 2006	42.69	42.98	42.45	42.93	1,406,109	+0.23(+0.55%)
Feb 09, 2006	42.21	42.73	41.93	42.69	2,172,438	+0.64(+1.52%)
Feb 08, 2006	42.03	42.20	41.90	42.05	1,905,263	-0.37(-0.88%)
Feb 07, 2006	42.23	42.60	42.17	42.43	2,428,829	+0.20(+0.47%)
Feb 06, 2006	41.77	42.27	41.62	42.23	2,360,538	+0.37(+0.88%)
Feb 03, 2006	41.73	41.98	41.65	41.86	1,546,884	+0.13(+0.30%)
Feb 02, 2006	41.90	42.01	41.57	41.73	2,435,868	-0.33(-0.79%)
Feb 01, 2006	41.49	42.07	41.47	42.07	2,472,559	+0.58(+1.40%)
Jan 31, 2006	41.33	41.87	41.33	41.49	3,467,424	+0.07(+0.16%)
Jan 30, 2006	41.10	41.44	40.66	41.42	3,152,026	-0.43(-1.02%)
Jan 27, 2006	41.95	41.92	41.43	41.85	2,306,624	-0.09(-0.22%)
Jan 26, 2006	41.30	42.65	41.37	41.94	2,296,590	+0.65(+1.57%)
Jan 25, 2006	41.44	41.57	41.19	41.29	2,192,206	-0.16(-0.39%)
Jan 24, 2006	40.83	41.65	40.83	41.45	2,589,523	+0.88(+2.17%)
Jan 23, 2006	40.36	40.68	40.33	40.57	1,225,197	+0.28(+0.70%)
Jan 20, 2006	40.38	40.62	40.19	40.29	2,561,218	-0.19(-0.46%)
Jan 19, 2006	40.40	40.55	40.30	40.48	2,542,947	+0.17(+0.41%)
Jan 18, 2006	40.52	40.65	40.29	40.31	2,615,881	-0.21(-0.53%)
Jan 17, 2006	40.48	40.68	40.45	40.52	2,153,867	-0.17(-0.41%)
Jan 13, 2006	40.56	40.70	40.39	40.69	3,150,679	-0.27(-0.67%)
Jan 12, 2006	41.95	41.95	40.80	40.97	1,905,263	-0.05(-0.13%)
Jan 11, 2006	40.84	41.06	40.66	41.02	2,356,345	+0.15(+0.38%)
Jan 10, 2006	40.70	40.89	40.56	40.87	2,074,044	+0.17(+0.41%)
Jan 09, 2006	40.40	40.73	40.33	40.70	1,801,628	+0.20(+0.49%)
Jan 06, 2006	40.06	40.70	39.93	40.50	2,242,676	+0.33(+0.81%)
Jan 05, 2006	40.06	40.17	39.82	40.17	2,099,055	+0.07(+0.17%)
Jan 04, 2006	39.86	40.13	39.73	40.10	2,198,197	+0.29(+0.72%)

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.