Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	53.04	53.13	52.76	52.95	644,507	-0.01(-0.03%)
Mar 30, 2006	53.09	53.45	52.91	52.97	591,925	-0.20(-0.38%)
Mar 29, 2006	53.03	53.31	52.82	53.17	846,415	+0.36(+0.69%)
Mar 28, 2006	53.16	53.37	52.73	52.81	980,009	-0.36(-0.68%)
Mar 27, 2006	53.13	53.23	53.00	53.17	434,593	+0.04(+0.08%)
Mar 24, 2006	53.16	53.31	51.89	53.13	726,761	-0.22(-0.42%)
Mar 23, 2006	53.43	53.45	53.22	53.35	1,485,816	-0.12(-0.23%)
Mar 22, 2006	53.13	53.50	53.09	53.47	1,120,642	+0.36(+0.68%)
Mar 21, 2006	53.42	53.60	53.00	53.11	684,530	-0.35(-0.65%)
Mar 20, 2006	53.56	53.67	53.34	53.46	1,324,206	-0.09(-0.16%)
Mar 17, 2006	53.68	53.75	53.51	53.55	1,064,886	-0.08(-0.15%)
Mar 16, 2006	53.47	53.72	53.45	53.63	562,115	+0.30(+0.56%)
Mar 15, 2006	53.11	53.44	53.02	53.33	874,570	+0.25(+0.48%)
Mar 14, 2006	52.57	53.14	52.51	53.08	703,299	+0.53(+1.01%)
Mar 13, 2006	52.55	52.79	52.47	52.55	1,065,162	+0.17(+0.32%)
Mar 10, 2006	52.03	52.48	51.94	52.38	688,946	+0.38(+0.74%)
Mar 09, 2006	52.26	52.42	52.00	52.00	2,376,258	-0.19(-0.36%)
Mar 08, 2006	52.12	52.30	51.82	52.18	1,269,693	-0.03(-0.06%)
Mar 07, 2006	52.24	52.27	51.91	52.21	1,724,574	-0.07(-0.14%)
Mar 06, 2006	52.71	52.78	52.18	52.29	513,949	-0.33(-0.63%)
Mar 03, 2006	52.59	53.00	52.45	52.62	1,013,270	-0.08(-0.15%)
Mar 02, 2006	52.64	52.89	52.46	52.70	1,242,228	-0.10(-0.19%)
Mar 01, 2006	52.54	52.83	52.42	52.80	1,861,204	+0.39(+0.75%)
Feb 28, 2006	52.87	52.77	52.31	52.41	1,090,831	-0.46(-0.86%)
Feb 27, 2006	52.89	53.04	52.82	52.87	788,589	+0.02(+0.04%)
Feb 24, 2006	52.75	52.93	52.70	52.84	851,108	+0.15(+0.28%)
Feb 23, 2006	52.82	52.92	52.60	52.70	575,916	-0.12(-0.23%)
Feb 22, 2006	52.60	52.95	52.56	52.82	681,079	+0.33(+0.63%)
Feb 21, 2006	52.63	52.79	52.40	52.49	999,331	-0.08(-0.15%)
Feb 17, 2006	52.58	52.63	52.21	52.57	759,607	+0.11(+0.21%)
Feb 16, 2006	52.08	52.57	52.08	52.46	762,367	+0.36(+0.70%)
Feb 15, 2006	51.95	52.11	51.71	52.10	651,545	+0.20(+0.38%)
Feb 14, 2006	51.45	52.01	51.26	51.90	844,483	+0.46(+0.89%)
Feb 13, 2006	51.49	51.52	51.22	51.45	751,603	-0.14(-0.27%)
Feb 10, 2006	51.39	51.65	51.08	51.58	1,052,327	+0.09(+0.17%)
Feb 09, 2006	51.65	51.88	51.42	51.50	1,561,998	-0.05(-0.10%)
Feb 08, 2006	51.36	51.58	51.09	51.55	729,935	+0.36(+0.69%)
Feb 07, 2006	51.57	51.60	51.12	51.19	1,158,318	-0.38(-0.73%)
Feb 06, 2006	51.45	51.68	51.45	51.57	933,914	+0.26(+0.51%)
Feb 03, 2006	51.52	51.74	51.25	51.31	760,159	-0.37(-0.72%)
Feb 02, 2006	52.07	52.10	51.55	51.68	1,104,908	-0.53(-1.01%)
Feb 01, 2006	52.08	52.21	51.98	52.21	2,014,671	+0.33(+0.63%)
Jan 31, 2006	52.10	52.30	51.88	51.88	1,487,334	-0.37(-0.71%)
Jan 30, 2006	52.21	52.31	52.10	52.25	1,439,031	+0.14(+0.28%)
Jan 27, 2006	51.84	52.21	51.69	52.10	1,101,044	+0.44(+0.86%)
Jan 26, 2006	51.63	51.87	51.48	51.66	2,276,890	+0.25(+0.49%)
Jan 25, 2006	51.55	51.62	51.06	51.41	1,592,912	-0.01(-0.03%)
Jan 24, 2006	51.41	51.59	51.28	51.42	1,250,095	+0.22(+0.44%)
Jan 23, 2006	51.15	51.40	51.08	51.20	1,488,991	+0.12(+0.23%)
Jan 20, 2006	51.87	51.87	51.01	51.08	2,123,561	-0.76(-1.47%)
Jan 19, 2006	51.74	51.95	51.61	51.84	1,543,367	+0.22(+0.42%)
Jan 18, 2006	51.59	51.79	51.33	51.63	1,278,249	-0.13(-0.25%)
Jan 17, 2006	51.63	51.79	51.53	51.76	2,308,771	-0.15(-0.29%)
Jan 13, 2006	51.76	51.91	51.66	51.91	1,411,705	+0.20(+0.38%)
Jan 12, 2006	51.98	52.03	51.67	51.71	1,318,410	-0.33(-0.64%)
Jan 11, 2006	51.94	52.08	51.79	52.05	1,051,084	+0.17(+0.34%)
Jan 10, 2006	51.66	51.88	51.55	51.87	1,810,968	+0.07(+0.13%)
Jan 09, 2006	51.65	51.82	51.63	51.81	2,374,187	+0.19(+0.36%)
Jan 06, 2006	51.55	51.73	51.25	51.62	1,628,381	+0.38(+0.74%)
Jan 05, 2006	51.23	51.30	51.00	51.24	1,028,727	+0.01(+0.03%)
Jan 04, 2006	50.93	51.26	50.93	51.23	1,696,006	+0.23(+0.45%)

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.