Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	45.00	45.90	44.47	44.98	323,000	-1.73(-3.70%)
Mar 30, 2006	46.42	46.98	46.42	46.71	81,600	+0.04(+0.09%)
Mar 29, 2006	46.95	46.98	46.25	46.67	76,600	-0.03(-0.06%)
Mar 28, 2006	46.90	46.99	46.46	46.70	97,100	-0.20(-0.43%)
Mar 27, 2006	46.74	47.00	46.51	46.90	92,100	+0.16(+0.34%)
Mar 24, 2006	46.04	46.74	46.02	46.74	153,300	+0.75(+1.63%)
Mar 23, 2006	45.23	46.02	45.21	45.99	84,700	+0.61(+1.34%)
Mar 22, 2006	45.01	45.50	44.68	45.38	76,100	+0.24(+0.53%)
Mar 21, 2006	45.13	45.40	45.01	45.14	96,700	-0.53(-1.16%)
Mar 20, 2006	45.80	46.16	45.57	45.67	80,000	-0.24(-0.52%)
Mar 17, 2006	46.00	46.16	45.78	45.91	64,900	+0.11(+0.24%)
Mar 16, 2006	45.10	46.11	45.10	45.80	122,800	+0.80(+1.78%)
Mar 15, 2006	44.55	45.10	44.50	45.00	80,700	-0.05(-0.11%)
Mar 14, 2006	45.05	45.10	44.50	45.05	96,900	+0.19(+0.42%)
Mar 13, 2006	44.94	45.02	44.74	44.86	45,800	+0.28(+0.63%)
Mar 10, 2006	44.40	44.87	44.26	44.58	83,400	+0.15(+0.34%)
Mar 09, 2006	43.50	44.50	43.50	44.43	124,700	+0.28(+0.63%)
Mar 08, 2006	43.40	44.16	43.26	44.15	106,600	+0.75(+1.73%)
Mar 07, 2006	43.99	44.05	43.30	43.40	183,700	-0.94(-2.12%)
Mar 06, 2006	44.87	44.91	44.23	44.34	117,200	-0.53(-1.18%)
Mar 03, 2006	44.62	44.91	44.62	44.87	65,600	+0.00(+0.00%)
Mar 02, 2006	44.77	44.90	44.60	44.87	90,700	+0.22(+0.49%)
Mar 01, 2006	44.35	44.75	44.35	44.65	162,500	-0.16(-0.36%)
Feb 28, 2006	44.58	44.81	44.00	44.81	160,500	+0.23(+0.52%)
Feb 27, 2006	44.75	45.00	44.45	44.58	193,900	-0.86(-1.89%)
Feb 24, 2006	44.85	45.44	44.68	45.44	115,600	+0.84(+1.88%)
Feb 23, 2006	44.98	44.99	44.35	44.60	129,000	+0.25(+0.56%)
Feb 22, 2006	44.27	44.70	43.84	44.35	103,500	+0.08(+0.18%)
Feb 21, 2006	44.97	44.97	43.70	44.27	132,100	-0.13(-0.29%)
Feb 17, 2006	44.40	44.40	43.70	44.40	130,200	+0.57(+1.30%)
Feb 16, 2006	43.05	44.08	43.05	43.83	179,900	+0.54(+1.25%)
Feb 15, 2006	43.15	43.29	42.81	43.29	173,600	+0.66(+1.55%)
Feb 14, 2006	42.56	42.70	42.42	42.63	112,300	+0.07(+0.16%)
Feb 13, 2006	42.35	42.60	42.27	42.56	139,800	+0.17(+0.40%)
Feb 10, 2006	41.97	42.50	41.82	42.39	192,300	+0.42(+1.00%)
Feb 09, 2006	42.52	42.67	41.92	41.97	61,900	-0.05(-0.12%)
Feb 08, 2006	42.41	42.44	41.83	42.02	73,800	-0.14(-0.33%)
Feb 07, 2006	42.19	42.75	42.08	42.16	113,400	-0.43(-1.01%)
Feb 06, 2006	42.96	42.96	42.00	42.59	103,200	+0.43(+1.02%)
Feb 03, 2006	42.00	42.25	41.96	42.16	76,600	+0.00(+0.00%)
Feb 02, 2006	41.91	42.45	41.90	42.16	132,500	+0.14(+0.33%)
Feb 01, 2006	42.14	42.50	41.60	42.02	118,400	-0.67(-1.57%)
Jan 31, 2006	42.15	42.77	42.15	42.69	126,300	-0.22(-0.51%)
Jan 30, 2006	43.48	43.48	42.76	42.91	90,600	-0.12(-0.28%)
Jan 27, 2006	43.44	43.45	42.91	43.03	115,500	+0.00(+0.00%)
Jan 26, 2006	43.46	43.49	43.01	43.03	121,800	-0.18(-0.42%)
Jan 25, 2006	43.48	43.48	43.13	43.21	164,900	-0.02(-0.05%)
Jan 24, 2006	43.01	43.40	43.01	43.23	129,000	+0.24(+0.56%)
Jan 23, 2006	42.80	43.11	42.56	42.99	109,600	+0.13(+0.30%)
Jan 20, 2006	43.20	43.48	42.76	42.86	104,900	-0.37(-0.86%)
Jan 19, 2006	42.75	43.50	42.60	43.23	175,300	+0.48(+1.12%)
Jan 18, 2006	42.53	42.79	42.30	42.75	150,800	+0.09(+0.21%)
Jan 17, 2006	42.25	42.75	42.11	42.66	102,600	+0.48(+1.14%)
Jan 13, 2006	42.01	42.40	42.01	42.18	96,400	+0.13(+0.31%)
Jan 12, 2006	42.23	42.43	42.01	42.05	146,400	-0.12(-0.28%)
Jan 11, 2006	42.19	42.34	41.90	42.17	145,500	+0.10(+0.24%)
Jan 10, 2006	41.80	42.09	41.77	42.07	186,900	+0.30(+0.72%)
Jan 09, 2006	41.98	41.99	41.58	41.77	135,900	+0.42(+1.02%)
Jan 06, 2006	40.50	41.70	40.44	41.35	122,700	+0.70(+1.72%)
Jan 05, 2006	40.85	40.85	40.50	40.65	176,400	+0.05(+0.12%)
Jan 04, 2006	40.25	40.84	40.25	40.60	121,200	+0.18(+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.