Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	47.70	47.93	47.13	47.18	5,014,306	-0.52(-1.08%)
Mar 30, 2006	48.36	48.39	47.38	47.70	5,394,173	-0.65(-1.34%)
Mar 29, 2006	48.50	49.08	48.35	48.35	8,442,091	+0.79(+1.65%)
Mar 28, 2006	47.90	48.12	47.47	47.56	5,632,231	-0.34(-0.70%)
Mar 27, 2006	47.81	48.14	47.69	47.90	4,479,637	+0.02(+0.05%)
Mar 24, 2006	47.78	48.04	47.61	47.88	5,485,289	+0.02(+0.04%)
Mar 23, 2006	47.80	47.98	47.38	47.86	5,564,375	+0.44(+0.92%)
Mar 22, 2006	46.60	47.47	46.60	47.42	4,739,833	+0.71(+1.52%)
Mar 21, 2006	46.88	46.97	46.52	46.71	5,129,646	-0.04(-0.09%)
Mar 20, 2006	46.65	46.87	46.47	46.75	2,805,207	+0.13(+0.28%)
Mar 17, 2006	46.94	47.03	46.60	46.62	6,496,075	-0.06(-0.13%)
Mar 16, 2006	46.44	47.04	46.31	46.68	6,959,198	+0.55(+1.20%)
Mar 15, 2006	45.68	46.28	45.51	46.13	4,593,533	+0.29(+0.64%)
Mar 14, 2006	45.00	45.97	45.00	45.84	4,217,356	+0.90(+2.00%)
Mar 13, 2006	45.19	45.21	44.81	44.94	3,204,484	-0.14(-0.32%)
Mar 10, 2006	44.82	45.38	44.81	45.08	2,939,957	+0.32(+0.72%)
Mar 09, 2006	45.21	45.36	44.74	44.76	3,447,034	-0.36(-0.80%)
Mar 08, 2006	45.20	45.55	44.91	45.12	4,001,916	+0.07(+0.15%)
Mar 07, 2006	44.76	45.09	44.47	45.05	4,739,993	+0.22(+0.50%)
Mar 06, 2006	45.17	45.38	44.60	44.83	4,949,818	-0.60(-1.33%)
Mar 03, 2006	45.54	45.69	45.29	45.43	4,962,010	-0.11(-0.23%)
Mar 02, 2006	45.91	46.01	45.50	45.54	4,262,433	-0.39(-0.84%)
Mar 01, 2006	46.25	46.25	45.82	45.92	3,267,368	+0.05(+0.11%)
Feb 28, 2006	45.94	46.18	45.58	45.87	4,323,712	-0.06(-0.14%)
Feb 27, 2006	46.13	46.54	45.94	45.94	4,450,441	-0.14(-0.30%)
Feb 24, 2006	46.09	46.23	45.59	46.07	3,097,807	+0.16(+0.35%)
Feb 23, 2006	45.57	46.18	45.51	45.91	4,322,910	+0.42(+0.92%)
Feb 22, 2006	45.62	45.97	45.49	45.49	4,289,704	-0.14(-0.30%)
Feb 21, 2006	45.92	46.19	45.41	45.63	5,945,525	-0.36(-0.77%)
Feb 17, 2006	45.60	46.22	45.56	45.99	3,751,505	+0.45(+0.99%)
Feb 16, 2006	45.63	45.72	45.19	45.54	4,688,981	-0.05(-0.11%)
Feb 15, 2006	45.95	46.24	45.56	45.59	4,287,779	-0.36(-0.77%)
Feb 14, 2006	45.82	46.20	45.76	45.94	6,191,123	+0.49(+1.08%)
Feb 13, 2006	45.31	45.77	45.28	45.45	3,722,149	+0.19(+0.41%)
Feb 10, 2006	45.06	45.50	44.57	45.26	4,704,060	+0.31(+0.68%)
Feb 09, 2006	44.48	45.43	44.42	44.96	6,092,788	+0.70(+1.58%)
Feb 08, 2006	44.04	44.43	43.82	44.26	4,565,620	+0.22(+0.50%)
Feb 07, 2006	44.36	44.44	43.99	44.04	5,026,177	-0.32(-0.73%)
Feb 06, 2006	44.26	44.45	44.25	44.37	4,093,033	+0.04(+0.10%)
Feb 03, 2006	44.73	44.94	44.26	44.32	5,226,858	-0.65(-1.46%)
Feb 02, 2006	45.61	45.93	44.91	44.98	5,144,725	-0.65(-1.42%)
Feb 01, 2006	45.07	45.76	44.89	45.62	6,140,913	+0.27(+0.60%)
Jan 31, 2006	45.13	45.66	44.86	45.35	8,530,801	+0.06(+0.14%)
Jan 30, 2006	45.44	45.72	45.14	45.29	5,556,194	+0.00(+0.00%)
Jan 27, 2006	45.16	45.66	45.13	45.29	6,116,850	-0.03(-0.07%)
Jan 26, 2006	45.51	45.77	44.90	45.32	8,064,951	-0.19(-0.41%)
Jan 25, 2006	45.66	46.02	45.35	45.51	11,991,472	-0.75(-1.62%)
Jan 24, 2006	46.14	47.13	45.96	46.25	8,840,887	-0.94(-1.98%)
Jan 23, 2006	47.06	47.52	46.63	47.19	4,737,908	+0.29(+0.61%)
Jan 20, 2006	47.94	47.94	46.87	46.90	5,272,416	-1.04(-2.17%)
Jan 19, 2006	48.12	48.23	47.81	47.94	2,898,890	-0.17(-0.35%)
Jan 18, 2006	48.00	48.17	47.70	48.11	2,949,101	+0.06(+0.12%)
Jan 17, 2006	48.06	48.39	48.00	48.06	3,326,080	-0.26(-0.53%)
Jan 13, 2006	47.97	48.75	47.97	48.31	3,088,503	-0.12(-0.26%)
Jan 12, 2006	48.75	48.77	48.12	48.44	3,402,599	-0.42(-0.85%)
Jan 11, 2006	48.90	49.03	48.52	48.85	3,066,686	-0.10(-0.20%)
Jan 10, 2006	49.25	49.25	48.67	48.95	3,079,840	-0.31(-0.62%)
Jan 09, 2006	48.94	49.76	48.91	49.26	2,960,651	+0.24(+0.50%)
Jan 06, 2006	49.02	49.18	48.40	49.02	3,977,532	+0.40(+0.82%)
Jan 05, 2006	48.88	49.03	48.35	48.62	4,057,741	-0.45(-0.91%)
Jan 04, 2006	49.55	49.55	48.78	49.07	4,103,460	-0.25(-0.51%)

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.