Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	43.51	43.91	43.35	43.56	129,975	+0.27(+0.61%)
Mar 30, 2006	43.33	43.47	42.55	43.30	118,942	-0.10(-0.22%)
Mar 29, 2006	42.81	43.89	42.76	43.40	113,103	+0.76(+1.78%)
Mar 28, 2006	42.48	42.98	42.36	42.63	70,060	-0.01(-0.02%)
Mar 27, 2006	42.64	43.06	41.95	42.64	132,431	-0.01(-0.02%)
Mar 24, 2006	41.72	43.08	41.72	42.65	208,688	+0.66(+1.58%)
Mar 23, 2006	41.44	42.11	40.70	41.99	164,867	+0.63(+1.52%)
Mar 22, 2006	40.56	41.97	40.38	41.36	169,050	+0.66(+1.63%)
Mar 21, 2006	40.89	41.70	40.57	40.70	92,706	-0.34(-0.82%)
Mar 20, 2006	41.76	41.83	40.36	41.03	159,041	-0.73(-1.74%)
Mar 17, 2006	41.87	42.01	41.26	41.76	204,715	+0.14(+0.34%)
Mar 16, 2006	41.22	41.87	40.01	41.62	145,210	+0.80(+1.97%)
Mar 15, 2006	40.98	41.07	40.71	40.81	61,470	+0.06(+0.15%)
Mar 14, 2006	41.71	41.76	40.71	40.75	122,694	-0.77(-1.85%)
Mar 13, 2006	42.13	42.76	41.01	41.52	121,106	-1.09(-2.55%)
Mar 10, 2006	42.75	42.75	42.06	42.61	58,479	-0.27(-0.64%)
Mar 09, 2006	42.33	43.28	42.32	42.88	130,221	+0.40(+0.94%)
Mar 08, 2006	42.37	42.67	41.41	42.48	117,222	-0.12(-0.27%)
Mar 07, 2006	42.54	42.81	41.57	42.60	84,031	+0.19(+0.46%)
Mar 06, 2006	42.49	42.82	42.26	42.40	64,497	+0.23(+0.55%)
Mar 03, 2006	40.98	42.47	40.98	42.17	128,970	+0.99(+2.41%)
Mar 02, 2006	41.19	41.59	40.55	41.18	142,387	-0.24(-0.58%)
Mar 01, 2006	41.33	41.71	40.94	41.42	121,875	+0.08(+0.19%)
Feb 28, 2006	41.56	41.97	41.12	41.34	89,367	-0.22(-0.53%)
Feb 27, 2006	40.98	42.10	40.89	41.56	63,190	+0.55(+1.34%)
Feb 24, 2006	41.08	41.15	40.44	41.02	154,469	+0.04(+0.09%)
Feb 23, 2006	41.33	41.62	39.94	40.98	151,470	-0.55(-1.32%)
Feb 22, 2006	40.37	41.89	40.01	41.53	222,017	+1.31(+3.25%)
Feb 21, 2006	39.71	40.23	39.70	40.22	105,893	+0.36(+0.91%)
Feb 17, 2006	40.12	40.12	39.23	39.86	114,252	-0.03(-0.07%)
Feb 16, 2006	39.88	39.95	39.49	39.88	267,202	+0.12(+0.31%)
Feb 15, 2006	39.34	40.28	39.28	39.76	275,287	+0.70(+1.79%)
Feb 14, 2006	39.97	40.13	38.88	39.06	218,435	-0.82(-2.06%)
Feb 13, 2006	39.19	40.30	38.98	39.88	232,017	+0.53(+1.35%)
Feb 10, 2006	39.45	39.71	38.44	39.35	227,055	-0.32(-0.80%)
Feb 09, 2006	40.30	40.58	39.35	39.67	107,861	-0.78(-1.92%)
Feb 08, 2006	40.58	40.77	40.43	40.45	125,210	-0.25(-0.61%)
Feb 07, 2006	41.17	41.17	40.51	40.70	130,439	-0.43(-1.05%)
Feb 06, 2006	40.83	41.37	40.80	41.13	94,833	+0.16(+0.39%)
Feb 03, 2006	41.12	41.39	40.92	40.97	197,264	-0.34(-0.83%)
Feb 02, 2006	42.93	42.93	40.20	41.32	529,062	-1.43(-3.35%)
Feb 01, 2006	42.82	43.05	42.03	42.75	148,413	+0.05(+0.12%)
Jan 31, 2006	43.21	43.75	42.01	42.70	163,594	-0.63(-1.45%)
Jan 30, 2006	43.75	44.02	43.19	43.32	176,897	-0.42(-0.97%)
Jan 27, 2006	43.20	43.86	43.20	43.75	98,991	+0.55(+1.27%)
Jan 26, 2006	43.11	43.87	42.92	43.20	128,087	+0.53(+1.24%)
Jan 25, 2006	42.12	42.89	42.12	42.67	175,431	+0.59(+1.41%)
Jan 24, 2006	42.05	42.44	41.95	42.08	77,525	-0.10(-0.23%)
Jan 23, 2006	43.40	43.40	41.67	42.17	105,250	-1.18(-2.71%)
Jan 20, 2006	44.13	44.17	43.16	43.35	95,957	-0.63(-1.43%)
Jan 19, 2006	43.44	44.70	42.87	43.98	201,540	+0.93(+2.16%)
Jan 18, 2006	42.49	43.41	42.49	43.05	172,993	+0.56(+1.31%)
Jan 17, 2006	43.77	43.84	42.22	42.49	226,621	-1.15(-2.63%)
Jan 13, 2006	44.39	44.92	43.60	43.64	144,587	-0.93(-2.08%)
Jan 12, 2006	45.32	45.81	43.20	44.57	555,889	+1.60(+3.73%)
Jan 11, 2006	41.92	43.65	41.92	42.97	181,291	+0.92(+2.19%)
Jan 10, 2006	40.41	42.17	40.41	42.05	346,067	+1.41(+3.46%)
Jan 09, 2006	40.82	41.16	40.39	40.64	79,079	-0.08(-0.20%)
Jan 06, 2006	40.54	41.23	40.50	40.72	138,983	+0.06(+0.15%)
Jan 05, 2006	41.87	42.14	40.49	40.66	360,297	-1.30(-3.10%)
Jan 04, 2006	41.69	42.38	41.17	41.96	124,326	-0.04(-0.11%)

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.