Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	42.95	43.07	42.74	43.01	90,982	+0.08(+0.19%)
Mar 30, 2006	43.06	43.31	42.79	42.93	78,520	+0.19(+0.44%)
Mar 29, 2006	42.46	42.89	42.23	42.74	92,934	+0.90(+2.15%)
Mar 28, 2006	42.30	42.49	41.84	41.84	74,167	-0.48(-1.13%)
Mar 27, 2006	42.20	42.44	42.12	42.32	79,421	+0.39(+0.92%)
Mar 24, 2006	41.60	42.10	41.46	41.94	96,387	+0.44(+1.06%)
Mar 23, 2006	41.86	42.01	41.45	41.50	274,898	-0.89(-2.11%)
Mar 22, 2006	42.20	42.41	42.02	42.39	108,548	+0.39(+0.92%)
Mar 21, 2006	42.16	42.19	41.83	42.00	63,507	-0.03(-0.08%)
Mar 20, 2006	42.28	42.43	42.00	42.04	71,915	+0.17(+0.40%)
Mar 17, 2006	41.85	41.89	41.68	41.87	81,373	+0.37(+0.88%)
Mar 16, 2006	41.74	41.76	41.48	41.50	92,783	-0.27(-0.65%)
Mar 15, 2006	41.83	41.93	41.50	41.78	106,145	-0.02(-0.05%)
Mar 14, 2006	41.29	41.90	41.29	41.80	66,660	+0.37(+0.90%)
Mar 13, 2006	41.39	41.42	41.33	41.42	40,236	+0.41(+0.99%)
Mar 10, 2006	40.60	41.08	40.60	41.02	55,400	+0.33(+0.80%)
Mar 09, 2006	40.93	41.00	40.69	40.69	65,909	+0.42(+1.04%)
Mar 08, 2006	40.28	40.42	39.92	40.27	101,341	+0.09(+0.23%)
Mar 07, 2006	40.56	40.56	40.11	40.18	70,563	-0.55(-1.34%)
Mar 06, 2006	40.96	40.96	40.57	40.72	63,357	-0.08(-0.20%)
Mar 03, 2006	41.10	41.16	40.80	40.80	200,431	-0.48(-1.16%)
Mar 02, 2006	41.37	41.41	41.07	41.28	87,078	-0.41(-0.97%)
Mar 01, 2006	41.59	41.81	41.50	41.69	81,223	+0.14(+0.34%)
Feb 28, 2006	41.87	41.86	41.39	41.55	175,508	-0.32(-0.77%)
Feb 27, 2006	41.86	42.14	41.76	41.87	93,234	+0.31(+0.75%)
Feb 24, 2006	41.28	41.56	41.13	41.56	196,827	+0.55(+1.35%)
Feb 23, 2006	41.10	41.10	40.82	41.00	81,974	+0.58(+1.43%)
Feb 22, 2006	40.20	40.54	40.19	40.42	101,191	+0.19(+0.48%)
Feb 21, 2006	40.26	40.38	39.96	40.23	190,372	+0.12(+0.30%)
Feb 17, 2006	40.10	40.16	39.84	40.11	125,963	-0.64(-1.57%)
Feb 16, 2006	40.50	40.75	40.33	40.75	51,946	+0.24(+0.59%)
Feb 15, 2006	40.33	40.72	40.22	40.51	199,079	-0.48(-1.17%)
Feb 14, 2006	40.70	41.10	40.63	40.99	171,004	+0.95(+2.38%)
Feb 13, 2006	40.32	40.36	39.97	40.04	67,410	-0.59(-1.46%)
Feb 10, 2006	40.96	41.30	40.46	40.63	133,770	-0.36(-0.88%)
Feb 09, 2006	41.16	41.48	40.96	40.99	158,843	-0.16(-0.39%)
Feb 08, 2006	40.96	41.16	40.43	41.15	115,003	-0.07(-0.16%)
Feb 07, 2006	42.01	42.02	41.17	41.22	110,199	-0.55(-1.32%)
Feb 06, 2006	41.90	41.92	41.60	41.77	137,824	+0.12(+0.29%)
Feb 03, 2006	41.58	41.90	41.51	41.65	58,102	-0.04(-0.10%)
Feb 02, 2006	42.05	42.21	41.50	41.69	87,829	-0.37(-0.89%)
Feb 01, 2006	42.16	42.39	41.98	42.06	130,167	-0.32(-0.75%)
Jan 31, 2006	42.33	42.50	42.18	42.38	72,515	+0.21(+0.49%)
Jan 30, 2006	42.29	42.41	42.00	42.18	100,891	-0.07(-0.16%)
Jan 27, 2006	42.16	42.41	42.08	42.24	102,842	+0.75(+1.80%)
Jan 26, 2006	41.50	41.53	41.32	41.50	198,629	+0.91(+2.23%)
Jan 25, 2006	41.08	41.10	40.36	40.59	333,751	-0.29(-0.70%)
Jan 24, 2006	41.03	41.12	40.76	40.88	111,100	+0.29(+0.71%)
Jan 23, 2006	40.23	40.76	40.23	40.59	173,556	+0.63(+1.57%)
Jan 20, 2006	41.06	41.14	39.83	39.96	133,620	-0.95(-2.31%)
Jan 19, 2006	40.90	41.00	40.54	40.91	191,573	+1.05(+2.62%)
Jan 18, 2006	39.86	40.22	39.66	39.86	234,211	-1.17(-2.86%)
Jan 17, 2006	42.13	42.13	40.75	41.04	175,808	-1.13(-2.69%)
Jan 13, 2006	41.96	42.25	41.90	42.17	90,531	+0.19(+0.44%)
Jan 12, 2006	42.33	42.45	41.94	41.98	133,470	-0.33(-0.77%)
Jan 11, 2006	42.23	42.47	42.08	42.31	131,819	+0.55(+1.31%)
Jan 10, 2006	41.76	42.05	41.46	41.76	301,922	-0.45(-1.06%)
Jan 09, 2006	42.15	42.46	42.10	42.21	465,871	+0.01(+0.03%)
Jan 06, 2006	42.23	42.55	42.04	42.20	211,391	+0.51(+1.23%)
Jan 05, 2006	41.86	41.93	41.59	41.68	123,111	-0.26(-0.62%)
Jan 04, 2006	41.83	42.16	41.54	41.94	176,709	+0.57(+1.37%)

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.