Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	47.28	47.94	46.80	46.88	6,740,970	-0.60(-1.26%)
Mar 30, 2006	47.02	47.72	46.64	47.48	7,461,456	+0.54(+1.14%)
Mar 29, 2006	46.31	47.12	46.28	46.94	5,048,090	+0.63(+1.35%)
Mar 28, 2006	46.46	47.18	45.83	46.32	9,226,828	-0.04(-0.10%)
Mar 27, 2006	45.86	46.50	45.86	46.36	4,750,221	+0.49(+1.06%)
Mar 24, 2006	45.90	46.55	45.71	45.88	5,037,907	-0.07(-0.16%)
Mar 23, 2006	46.32	46.32	45.72	45.95	5,840,531	-0.28(-0.60%)
Mar 22, 2006	45.25	46.32	45.15	46.23	11,440,677	+1.14(+2.53%)
Mar 21, 2006	45.13	45.46	44.69	45.08	7,636,452	+0.03(+0.07%)
Mar 20, 2006	45.01	45.41	44.90	45.05	5,636,592	+0.08(+0.18%)
Mar 17, 2006	44.96	45.19	44.82	44.97	7,669,817	+0.24(+0.53%)
Mar 16, 2006	45.14	45.25	44.65	44.73	8,328,130	+0.22(+0.50%)
Mar 15, 2006	44.89	45.31	44.46	44.51	6,590,763	-0.29(-0.65%)
Mar 14, 2006	44.62	45.41	44.42	44.80	9,353,720	+0.93(+2.11%)
Mar 13, 2006	44.22	44.55	43.73	43.88	5,480,355	-0.25(-0.56%)
Mar 10, 2006	43.77	44.58	43.77	44.12	5,541,322	+0.34(+0.78%)
Mar 09, 2006	44.01	44.37	43.59	43.78	3,858,491	-0.31(-0.69%)
Mar 08, 2006	44.52	44.56	43.66	44.08	5,272,798	-0.44(-0.99%)
Mar 07, 2006	44.59	44.69	44.11	44.52	4,219,203	-0.07(-0.15%)
Mar 06, 2006	44.67	45.05	44.29	44.59	3,298,396	+0.02(+0.05%)
Mar 03, 2006	44.44	44.96	44.27	44.57	3,515,467	-0.05(-0.12%)
Mar 02, 2006	44.63	44.84	44.51	44.62	3,320,237	-0.25(-0.57%)
Mar 01, 2006	44.55	45.08	44.55	44.88	3,336,986	+0.35(+0.79%)
Feb 28, 2006	45.33	45.34	44.25	44.52	5,655,485	-0.81(-1.78%)
Feb 27, 2006	45.45	45.64	45.17	45.33	4,036,837	-0.07(-0.15%)
Feb 24, 2006	45.26	45.81	45.15	45.40	4,121,521	-0.01(-0.03%)
Feb 23, 2006	45.90	45.90	45.40	45.41	3,956,441	-0.54(-1.19%)
Feb 22, 2006	45.49	46.11	45.48	45.96	4,689,120	+0.60(+1.33%)
Feb 21, 2006	45.45	45.73	45.16	45.35	3,714,314	-0.03(-0.07%)
Feb 17, 2006	45.71	45.79	45.16	45.38	4,445,519	-0.37(-0.80%)
Feb 16, 2006	45.40	45.79	45.15	45.75	3,544,409	+0.33(+0.72%)
Feb 15, 2006	44.82	45.57	44.52	45.42	3,933,528	+0.59(+1.31%)
Feb 14, 2006	44.64	45.12	44.19	44.83	4,978,011	+0.19(+0.43%)
Feb 13, 2006	44.93	45.21	44.32	44.64	5,500,320	-0.37(-0.83%)
Feb 10, 2006	45.52	45.63	44.32	45.01	6,007,755	-0.65(-1.42%)
Feb 09, 2006	45.73	46.20	45.60	45.66	3,636,597	-0.07(-0.15%)
Feb 08, 2006	45.64	45.79	45.38	45.73	3,641,957	+0.55(+1.22%)
Feb 07, 2006	45.79	45.93	44.98	45.17	5,107,717	-0.90(-1.94%)
Feb 06, 2006	45.72	46.20	45.70	46.07	3,523,372	+0.22(+0.47%)
Feb 03, 2006	45.23	46.38	45.05	45.85	5,214,511	+0.13(+0.28%)
Feb 02, 2006	46.01	46.38	45.41	45.73	4,649,324	-0.42(-0.91%)
Feb 01, 2006	45.60	46.24	45.44	46.14	4,684,430	+0.28(+0.62%)
Jan 31, 2006	45.15	46.20	45.14	45.86	6,938,746	+0.58(+1.29%)
Jan 30, 2006	45.86	46.16	45.26	45.28	5,690,189	-0.08(-0.18%)
Jan 27, 2006	44.78	45.52	44.62	45.36	4,957,912	+0.60(+1.35%)
Jan 26, 2006	45.61	45.15	44.40	44.76	7,758,789	+0.60(+1.35%)
Jan 25, 2006	43.80	44.35	43.70	44.16	5,375,438	+0.36(+0.82%)
Jan 24, 2006	43.90	44.37	43.75	43.80	5,109,995	+0.16(+0.36%)
Jan 23, 2006	43.06	43.80	43.06	43.64	5,047,554	+0.47(+1.09%)
Jan 20, 2006	44.26	44.44	42.85	43.17	7,297,448	-1.12(-2.53%)
Jan 19, 2006	43.62	44.76	43.82	44.29	5,109,191	+0.67(+1.54%)
Jan 18, 2006	43.70	43.96	43.32	43.62	3,891,588	-0.27(-0.61%)
Jan 17, 2006	44.37	44.38	43.79	43.89	3,516,940	-0.43(-0.96%)
Jan 13, 2006	44.46	44.53	44.08	44.32	4,597,200	-0.07(-0.15%)
Jan 12, 2006	44.50	44.61	44.23	44.38	5,115,489	-0.07(-0.17%)
Jan 11, 2006	44.14	44.69	43.91	44.46	7,822,436	+0.26(+0.59%)
Jan 10, 2006	43.92	44.20	43.72	44.20	6,315,941	+0.02(+0.05%)
Jan 09, 2006	43.76	44.25	43.75	44.17	5,553,382	+0.46(+1.06%)
Jan 06, 2006	43.67	43.92	43.32	43.71	9,231,919	+0.04(+0.10%)
Jan 05, 2006	43.70	43.73	43.30	43.67	7,742,174	+0.12(+0.27%)
Jan 04, 2006	43.81	44.24	43.55	43.55	10,689,774	+0.03(+0.07%)

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.