Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	45.91	45.93	45.79	45.82	4,766	-0.07(-0.15%)
Mar 30, 2006	45.87	45.98	45.76	45.89	34,672	-0.10(-0.22%)
Mar 29, 2006	45.63	45.99	45.63	45.99	8,221	+0.36(+0.79%)
Mar 28, 2006	45.87	45.95	45.61	45.63	2,859	-0.24(-0.53%)
Mar 27, 2006	45.85	45.89	45.80	45.87	2,978	+0.04(+0.09%)
Mar 24, 2006	45.87	45.87	45.70	45.83	4,170	-0.03(-0.07%)
Mar 23, 2006	45.66	45.87	45.66	45.87	4,766	+0.13(+0.28%)
Mar 22, 2006	45.61	45.77	45.58	45.74	8,578	+0.15(+0.33%)
Mar 21, 2006	45.85	46.00	45.59	45.59	7,387	-0.26(-0.57%)
Mar 20, 2006	45.99	45.99	45.80	45.85	3,931	-0.02(-0.04%)
Mar 17, 2006	45.84	46.01	45.82	45.87	3,574	+0.06(+0.13%)
Mar 16, 2006	45.77	45.90	45.76	45.81	5,242	+0.20(+0.44%)
Mar 15, 2006	45.53	45.62	45.34	45.61	3,574	+0.22(+0.48%)
Mar 14, 2006	44.87	45.46	44.87	45.39	2,383	+0.45(+1.01%)
Mar 13, 2006	45.11	45.21	44.93	44.94	9,174	-0.02(-0.04%)
Mar 10, 2006	44.65	45.03	44.65	44.95	3,574	+0.34(+0.77%)
Mar 09, 2006	44.68	44.83	44.60	44.61	2,740	-0.10(-0.23%)
Mar 08, 2006	44.61	44.71	44.60	44.71	1,548	+0.00(+0.00%)
Mar 07, 2006	44.88	44.88	44.61	44.71	9,293	-0.24(-0.54%)
Mar 06, 2006	45.18	45.21	44.95	44.95	6,076	-0.26(-0.58%)
Mar 03, 2006	45.07	45.41	45.03	45.21	168,359	-0.03(-0.07%)
Mar 02, 2006	45.22	45.28	45.09	45.25	6,791	-0.18(-0.41%)
Mar 01, 2006	45.19	45.51	45.11	45.43	9,532	+0.33(+0.73%)
Feb 28, 2006	45.61	45.48	45.10	45.10	3,812	-0.51(-1.12%)
Feb 27, 2006	45.32	45.66	45.32	45.61	5,361	+0.50(+1.10%)
Feb 24, 2006	45.17	45.19	44.94	45.12	6,672	-0.18(-0.39%)
Feb 23, 2006	45.35	45.53	45.27	45.30	8,459	-0.11(-0.24%)
Feb 22, 2006	45.16	45.49	45.16	45.40	11,915	+0.41(+0.91%)
Feb 21, 2006	45.34	45.50	44.97	44.99	5,957	-0.27(-0.59%)
Feb 17, 2006	45.51	45.51	45.26	45.26	1,668	-0.29(-0.63%)
Feb 16, 2006	45.56	45.56	45.36	45.55	12,153	+0.16(+0.35%)
Feb 15, 2006	45.11	45.39	45.08	45.39	1,191	+0.23(+0.52%)
Feb 14, 2006	44.73	45.20	44.67	45.15	5,004	+0.45(+1.01%)
Feb 13, 2006	44.73	44.73	44.61	44.70	2,621	-0.23(-0.52%)
Feb 10, 2006	44.73	44.93	44.60	44.93	2,502	+0.10(+0.22%)
Feb 09, 2006	44.80	44.96	44.80	44.83	6,076	+0.06(+0.13%)
Feb 08, 2006	44.48	44.78	44.42	44.78	5,480	+0.38(+0.85%)
Feb 07, 2006	44.69	44.78	44.36	44.40	4,527	-0.28(-0.62%)
Feb 06, 2006	44.78	44.78	44.54	44.67	12,510	+0.00(+0.00%)
Feb 03, 2006	44.67	44.82	44.61	44.67	4,289	-0.19(-0.43%)
Feb 02, 2006	45.07	45.07	44.83	44.87	14,536	-0.19(-0.43%)
Feb 01, 2006	44.79	45.08	44.79	45.06	39,081	+0.16(+0.36%)
Jan 31, 2006	45.06	45.06	44.80	44.90	49,089	-0.16(-0.35%)
Jan 30, 2006	45.21	45.21	45.06	45.06	595	-0.08(-0.17%)
Jan 27, 2006	44.94	45.29	44.94	45.14	12,272	+0.19(+0.43%)
Jan 26, 2006	44.90	44.96	44.73	44.94	81,022	+0.26(+0.58%)
Jan 25, 2006	44.76	44.82	44.58	44.68	18,349	-0.08(-0.17%)
Jan 24, 2006	44.52	44.76	44.52	44.76	3,574	+0.42(+0.95%)
Jan 23, 2006	44.47	44.47	44.30	44.34	41,225	-0.06(-0.13%)
Jan 20, 2006	45.07	45.07	44.40	44.40	4,766	-0.71(-1.58%)
Jan 19, 2006	44.76	45.22	44.76	45.11	12,987	+0.39(+0.88%)
Jan 18, 2006	44.78	44.99	44.62	44.72	11,080	-0.15(-0.34%)
Jan 17, 2006	45.08	45.08	44.69	44.87	10,366	-0.36(-0.80%)
Jan 13, 2006	45.34	45.34	45.05	45.23	3,693	+0.00(+0.00%)
Jan 12, 2006	45.43	45.43	45.12	45.23	2,621	-0.25(-0.55%)
Jan 11, 2006	45.48	45.53	45.30	45.48	5,957	+0.14(+0.31%)
Jan 10, 2006	45.18	45.41	45.18	45.34	2,859	+0.08(+0.19%)
Jan 09, 2006	45.04	45.32	45.01	45.25	5,838	+0.41(+0.92%)
Jan 06, 2006	44.73	44.92	44.53	44.84	4,051	+0.37(+0.83%)
Jan 05, 2006	44.66	44.66	44.46	44.47	9,889	+0.03(+0.06%)
Jan 04, 2006	44.46	44.56	44.35	44.45	7,506	+0.03(+0.08%)

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.