Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	40.69	41.00	40.31	40.60	7,549,500	-0.50(-1.22%)
Mar 30, 2006	41.32	41.54	40.98	41.10	4,488,600	-0.09(-0.22%)
Mar 29, 2006	42.08	42.08	41.00	41.19	6,785,200	-0.49(-1.18%)
Mar 28, 2006	42.25	42.31	41.62	41.68	6,547,800	-0.55(-1.30%)
Mar 27, 2006	42.43	42.43	42.21	42.23	3,309,100	-0.02(-0.05%)
Mar 24, 2006	42.48	42.50	42.16	42.25	3,878,000	-0.22(-0.52%)
Mar 23, 2006	42.75	42.76	42.25	42.47	3,482,100	-0.29(-0.68%)
Mar 22, 2006	42.06	42.81	42.06	42.76	4,927,300	+0.13(+0.30%)
Mar 21, 2006	42.96	43.01	42.51	42.63	4,495,400	-0.48(-1.11%)
Mar 20, 2006	43.60	43.60	42.80	43.11	4,587,100	-0.57(-1.30%)
Mar 17, 2006	43.85	44.00	43.42	43.68	5,112,200	-0.17(-0.39%)
Mar 16, 2006	43.80	44.20	43.60	43.85	5,352,700	+0.22(+0.50%)
Mar 15, 2006	43.91	44.00	43.32	43.63	5,385,600	+0.50(+1.16%)
Mar 14, 2006	42.68	43.29	42.66	43.13	4,809,900	+0.54(+1.27%)
Mar 13, 2006	43.02	43.14	42.51	42.59	3,413,200	-0.20(-0.47%)
Mar 10, 2006	42.05	42.89	42.00	42.79	4,388,600	+0.22(+0.52%)
Mar 09, 2006	42.70	42.92	42.46	42.57	3,218,200	+0.00(+0.00%)
Mar 08, 2006	42.81	42.81	41.89	42.57	4,572,000	-0.23(-0.54%)
Mar 07, 2006	43.12	43.29	42.61	42.80	4,551,500	-0.29(-0.67%)
Mar 06, 2006	43.76	43.89	42.85	43.09	4,101,800	-0.58(-1.33%)
Mar 03, 2006	43.46	43.86	43.41	43.67	3,749,100	-0.02(-0.05%)
Mar 02, 2006	43.56	43.81	43.32	43.69	4,544,900	-0.27(-0.61%)
Mar 01, 2006	43.15	44.20	43.15	43.96	3,828,800	+0.93(+2.16%)
Feb 28, 2006	43.57	43.65	43.03	43.03	4,575,700	-0.54(-1.24%)
Feb 27, 2006	43.50	43.95	43.50	43.57	3,781,600	+0.14(+0.32%)
Feb 24, 2006	43.27	43.60	43.00	43.43	4,099,500	+0.14(+0.32%)
Feb 23, 2006	43.10	43.58	42.81	43.29	4,787,100	+0.11(+0.25%)
Feb 22, 2006	43.54	43.76	43.08	43.18	4,399,600	-0.32(-0.74%)
Feb 21, 2006	43.98	44.01	43.20	43.50	3,137,700	-0.30(-0.68%)
Feb 17, 2006	43.95	44.30	43.57	43.80	3,479,800	-0.18(-0.41%)
Feb 16, 2006	43.58	44.10	43.53	43.98	4,928,100	+0.57(+1.31%)
Feb 15, 2006	42.65	43.47	42.58	43.41	4,504,000	+0.59(+1.38%)
Feb 14, 2006	41.96	43.00	41.88	42.82	6,280,700	+0.74(+1.76%)
Feb 13, 2006	42.12	42.33	41.80	42.08	4,512,500	+0.07(+0.17%)
Feb 10, 2006	41.55	42.30	40.97	42.01	5,703,100	+0.61(+1.47%)
Feb 09, 2006	40.85	42.27	40.80	41.40	8,505,000	+0.73(+1.79%)
Feb 08, 2006	40.70	40.90	40.26	40.67	5,750,500	-0.08(-0.20%)
Feb 07, 2006	40.85	41.49	40.50	40.75	4,711,200	-0.29(-0.71%)
Feb 06, 2006	41.30	41.50	40.75	41.04	5,250,500	-0.26(-0.63%)
Feb 03, 2006	41.75	41.87	41.20	41.30	5,394,100	-0.57(-1.36%)
Feb 02, 2006	42.32	42.54	41.82	41.87	4,811,500	-0.45(-1.06%)
Feb 01, 2006	42.28	42.42	41.79	42.32	5,147,800	+0.02(+0.05%)
Jan 31, 2006	42.51	42.85	42.25	42.30	4,542,100	-0.18(-0.42%)
Jan 30, 2006	42.26	42.67	42.01	42.48	6,544,600	+0.30(+0.71%)
Jan 27, 2006	43.09	43.20	41.90	42.18	7,650,200	-0.90(-2.09%)
Jan 26, 2006	43.30	43.50	42.80	43.08	8,127,700	-0.23(-0.53%)
Jan 25, 2006	42.98	43.95	42.93	43.31	7,535,300	+0.77(+1.81%)
Jan 24, 2006	42.50	42.84	42.30	42.54	4,960,500	+0.11(+0.26%)
Jan 23, 2006	42.10	42.86	41.95	42.43	5,847,700	+0.56(+1.34%)
Jan 20, 2006	42.50	42.50	41.60	41.87	5,078,100	-0.63(-1.48%)
Jan 19, 2006	42.45	42.63	41.79	42.50	5,831,700	+0.22(+0.52%)
Jan 18, 2006	42.40	42.68	42.01	42.28	4,484,000	-0.33(-0.77%)
Jan 17, 2006	42.95	43.05	42.42	42.61	4,686,500	-0.56(-1.30%)
Jan 13, 2006	43.52	43.81	43.01	43.17	3,656,200	-0.19(-0.44%)
Jan 12, 2006	44.00	44.03	43.28	43.36	6,358,800	-0.79(-1.79%)
Jan 11, 2006	44.00	44.64	43.98	44.15	5,412,300	-0.43(-0.96%)
Jan 10, 2006	44.45	44.74	44.06	44.58	5,754,200	+0.03(+0.07%)
Jan 09, 2006	44.87	44.92	44.42	44.55	5,692,900	-0.38(-0.85%)
Jan 06, 2006	45.00	45.15	44.49	44.93	5,671,400	+0.36(+0.81%)
Jan 05, 2006	43.49	44.62	43.48	44.57	7,080,800	+1.14(+2.62%)
Jan 04, 2006	43.90	43.95	43.18	43.43	7,126,600	-0.50(-1.14%)

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.