Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	43.81	43.81	43.63	43.78	4,799	+0.17(+0.38%)
Mar 30, 2006	43.98	43.99	43.61	43.62	34,395	-0.24(-0.55%)
Mar 29, 2006	43.77	43.99	43.73	43.86	16,664	+0.29(+0.67%)
Mar 28, 2006	43.91	44.08	43.57	43.57	24,530	-0.40(-0.90%)
Mar 27, 2006	43.95	43.99	43.83	43.96	12,265	-0.04(-0.09%)
Mar 24, 2006	43.99	44.08	43.83	44.00	21,063	+0.02(+0.03%)
Mar 23, 2006	44.08	44.08	43.87	43.99	13,065	-0.14(-0.32%)
Mar 22, 2006	43.75	44.13	43.74	44.13	8,665	+0.31(+0.70%)
Mar 21, 2006	44.26	44.26	43.81	43.82	9,998	-0.44(-0.98%)
Mar 20, 2006	44.29	44.29	44.05	44.26	10,531	-0.15(-0.34%)
Mar 17, 2006	44.37	44.47	44.26	44.40	11,731	+0.08(+0.17%)
Mar 16, 2006	44.26	44.51	44.26	44.33	8,932	+0.14(+0.32%)
Mar 15, 2006	44.01	44.21	43.90	44.19	10,798	+0.15(+0.34%)
Mar 14, 2006	43.66	44.05	43.66	44.04	11,465	+0.48(+1.10%)
Mar 13, 2006	43.66	43.78	43.42	43.56	13,198	+0.09(+0.21%)
Mar 10, 2006	43.21	43.62	43.21	43.47	7,332	+0.32(+0.75%)
Mar 09, 2006	43.47	43.48	43.15	43.15	9,998	-0.22(-0.51%)
Mar 08, 2006	43.25	43.42	43.21	43.37	4,399	-0.01(-0.01%)
Mar 07, 2006	43.24	43.37	43.13	43.37	8,932	+0.11(+0.26%)
Mar 06, 2006	43.42	43.48	43.16	43.26	11,598	-0.07(-0.16%)
Mar 03, 2006	43.31	43.63	43.29	43.33	27,729	-0.18(-0.41%)
Mar 02, 2006	43.57	43.57	43.36	43.51	20,397	-0.14(-0.31%)
Mar 01, 2006	43.64	43.71	43.58	43.64	23,597	+0.16(+0.36%)
Feb 28, 2006	43.92	43.81	43.39	43.48	9,065	-0.44(-0.99%)
Feb 27, 2006	43.85	43.96	43.85	43.92	13,065	+0.08(+0.19%)
Feb 24, 2006	43.69	43.87	43.61	43.84	8,132	+0.09(+0.21%)
Feb 23, 2006	43.82	43.97	43.60	43.75	15,731	-0.12(-0.27%)
Feb 22, 2006	43.32	43.90	43.32	43.87	35,995	+0.72(+1.67%)
Feb 21, 2006	43.27	43.27	43.05	43.15	11,465	-0.04(-0.09%)
Feb 17, 2006	43.36	43.36	43.11	43.18	6,799	-0.13(-0.29%)
Feb 16, 2006	43.19	43.34	43.06	43.31	9,465	+0.28(+0.66%)
Feb 15, 2006	42.77	43.14	42.77	43.03	10,132	+0.17(+0.40%)
Feb 14, 2006	42.38	42.92	42.38	42.85	11,331	+0.55(+1.31%)
Feb 13, 2006	42.48	42.48	42.22	42.30	10,398	-0.20(-0.46%)
Feb 10, 2006	42.24	42.49	42.10	42.49	6,665	+0.10(+0.25%)
Feb 09, 2006	42.26	42.51	42.26	42.39	8,132	+0.16(+0.39%)
Feb 08, 2006	41.98	42.26	41.97	42.22	15,598	+0.15(+0.36%)
Feb 07, 2006	42.28	42.37	42.04	42.07	6,532	-0.23(-0.53%)
Feb 06, 2006	42.27	42.30	42.13	42.30	9,065	+0.10(+0.25%)
Feb 03, 2006	42.09	42.39	41.99	42.19	11,465	-0.22(-0.51%)
Feb 02, 2006	42.65	42.65	42.28	42.41	9,065	-0.34(-0.81%)
Feb 01, 2006	42.61	42.78	42.58	42.76	11,065	+0.10(+0.23%)
Jan 31, 2006	42.76	42.79	42.65	42.66	11,198	-0.16(-0.39%)
Jan 30, 2006	42.90	42.90	42.76	42.82	17,864	-0.06(-0.14%)
Jan 27, 2006	42.76	43.08	42.76	42.88	71,590	+0.06(+0.14%)
Jan 26, 2006	42.62	42.90	42.57	42.82	65,458	+0.65(+1.53%)
Jan 25, 2006	42.22	42.24	42.03	42.18	30,929	+0.00(+0.00%)
Jan 24, 2006	42.08	42.28	42.05	42.18	24,530	+0.20(+0.48%)
Jan 23, 2006	41.99	42.13	41.89	41.98	73,590	+0.15(+0.36%)
Jan 20, 2006	42.50	42.50	41.80	41.83	15,997	-0.78(-1.83%)
Jan 19, 2006	42.75	42.77	42.47	42.61	10,531	-0.06(-0.14%)
Jan 18, 2006	42.74	42.91	42.49	42.67	11,998	-0.09(-0.21%)
Jan 17, 2006	42.85	42.85	42.61	42.76	20,664	-0.41(-0.96%)
Jan 13, 2006	43.32	43.32	43.07	43.17	7,865	-0.02(-0.03%)
Jan 12, 2006	43.36	43.36	43.16	43.18	14,531	-0.29(-0.66%)
Jan 11, 2006	43.41	43.49	43.26	43.47	14,131	+0.18(+0.42%)
Jan 10, 2006	43.12	43.30	43.03	43.29	196,508	+0.04(+0.09%)
Jan 09, 2006	43.13	43.27	43.02	43.25	18,530	+0.23(+0.52%)
Jan 06, 2006	42.98	43.07	42.70	43.03	19,197	+0.16(+0.37%)
Jan 05, 2006	42.72	42.87	42.61	42.87	9,465	+0.20(+0.47%)
Jan 04, 2006	42.69	42.81	42.56	42.67	28,929	+0.04(+0.09%)

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.