Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	41.10	41.56	40.89	41.32	64,763	+0.30(+0.73%)
Mar 30, 2006	41.26	41.50	40.50	41.02	59,544	-0.09(-0.23%)
Mar 29, 2006	40.67	41.31	40.30	41.12	65,849	+0.71(+1.77%)
Mar 28, 2006	40.79	41.12	40.29	40.40	88,732	-0.44(-1.07%)
Mar 27, 2006	41.07	41.17	40.62	40.84	79,079	-0.13(-0.31%)
Mar 24, 2006	40.18	41.07	39.87	40.97	74,909	+0.91(+2.28%)
Mar 23, 2006	40.39	40.39	39.75	40.06	58,952	-0.26(-0.64%)
Mar 22, 2006	39.84	40.52	39.44	40.32	60,580	+0.46(+1.17%)
Mar 21, 2006	40.54	41.19	39.66	39.85	99,496	-0.84(-2.07%)
Mar 20, 2006	40.22	40.79	40.12	40.70	81,098	+0.33(+0.81%)
Mar 17, 2006	40.98	41.13	40.21	40.37	233,487	-0.37(-0.91%)
Mar 16, 2006	41.38	41.66	40.33	40.74	95,041	-0.45(-1.09%)
Mar 15, 2006	40.84	41.28	40.39	41.19	71,583	+0.47(+1.16%)
Mar 14, 2006	39.62	41.06	39.62	40.71	114,456	+0.90(+2.27%)
Mar 13, 2006	39.65	40.35	39.63	39.81	124,051	+0.36(+0.92%)
Mar 10, 2006	39.25	39.90	39.14	39.45	75,580	+0.15(+0.37%)
Mar 09, 2006	39.56	39.82	38.80	39.30	152,146	-0.07(-0.17%)
Mar 08, 2006	39.88	40.29	38.92	39.37	180,492	-0.61(-1.53%)
Mar 07, 2006	40.84	41.10	39.73	39.98	86,180	-0.89(-2.17%)
Mar 06, 2006	40.99	40.99	40.51	40.87	62,247	-0.21(-0.50%)
Mar 03, 2006	41.35	41.88	40.88	41.07	94,162	-0.49(-1.18%)
Mar 02, 2006	41.88	42.00	41.17	41.56	100,640	+0.03(+0.06%)
Mar 01, 2006	41.32	42.08	41.19	41.54	105,575	+0.45(+1.09%)
Feb 28, 2006	42.76	42.63	40.81	41.09	232,432	-1.67(-3.90%)
Feb 27, 2006	41.88	43.20	41.83	42.76	92,503	+1.05(+2.52%)
Feb 24, 2006	41.52	42.00	41.29	41.71	96,157	+0.10(+0.25%)
Feb 23, 2006	42.08	42.14	41.36	41.61	132,028	-0.78(-1.85%)
Feb 22, 2006	42.36	42.77	41.73	42.39	178,737	+0.04(+0.10%)
Feb 21, 2006	42.68	42.68	42.08	42.35	205,063	-0.42(-0.99%)
Feb 17, 2006	43.00	43.00	42.34	42.77	144,081	-0.16(-0.38%)
Feb 16, 2006	42.89	43.00	42.44	42.93	164,532	+0.10(+0.24%)
Feb 15, 2006	42.37	42.97	42.19	42.83	163,018	+0.21(+0.48%)
Feb 14, 2006	42.14	42.84	41.69	42.62	177,724	-0.30(-0.70%)
Feb 13, 2006	42.97	43.09	42.22	42.92	85,304	+0.04(+0.10%)
Feb 10, 2006	43.34	43.55	42.02	42.88	117,757	-0.50(-1.15%)
Feb 09, 2006	43.62	44.34	43.37	43.38	75,395	-0.30(-0.69%)
Feb 08, 2006	43.44	44.08	43.36	43.68	111,371	+0.34(+0.77%)
Feb 07, 2006	44.14	44.51	43.05	43.34	125,900	-0.65(-1.47%)
Feb 06, 2006	43.45	44.27	43.25	43.99	128,405	+0.62(+1.43%)
Feb 03, 2006	43.86	44.03	43.21	43.37	115,787	-0.83(-1.87%)
Feb 02, 2006	45.37	45.55	43.58	44.20	260,128	-1.51(-3.29%)
Feb 01, 2006	46.87	47.62	45.38	45.70	662,525	+2.16(+4.96%)
Jan 31, 2006	43.64	43.74	42.83	43.54	215,407	-0.25(-0.57%)
Jan 30, 2006	44.72	44.81	43.60	43.79	122,402	-1.05(-2.34%)
Jan 27, 2006	44.05	44.99	43.32	44.84	170,592	+0.79(+1.80%)
Jan 26, 2006	43.49	44.36	43.27	44.05	101,379	+0.64(+1.49%)
Jan 25, 2006	43.82	43.82	43.05	43.40	108,275	-0.34(-0.77%)
Jan 24, 2006	42.72	44.05	42.68	43.74	99,255	+0.94(+2.19%)
Jan 23, 2006	42.63	43.34	42.57	42.80	83,582	+0.29(+0.69%)
Jan 20, 2006	43.65	43.67	42.26	42.51	111,329	-0.96(-2.22%)
Jan 19, 2006	43.43	43.59	42.93	43.47	147,518	+0.05(+0.12%)
Jan 18, 2006	42.73	43.43	42.23	43.42	95,325	+0.62(+1.45%)
Jan 17, 2006	42.88	43.10	42.57	42.80	87,386	-0.23(-0.54%)
Jan 13, 2006	43.18	43.34	42.67	43.03	43,268	+0.07(+0.16%)
Jan 12, 2006	43.61	43.66	42.88	42.97	92,905	-0.88(-2.00%)
Jan 11, 2006	43.09	43.90	42.97	43.84	268,369	+0.88(+2.04%)
Jan 10, 2006	41.99	43.19	41.99	42.97	105,055	+0.51(+1.20%)
Jan 09, 2006	42.14	42.59	42.14	42.46	181,475	+0.36(+0.86%)
Jan 06, 2006	41.89	42.31	41.46	42.10	159,428	+0.47(+1.14%)
Jan 05, 2006	41.71	41.86	41.62	41.62	142,110	-0.09(-0.21%)
Jan 04, 2006	41.15	41.81	41.01	41.71	217,479	+0.44(+1.06%)

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.