Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	50.43	50.43	49.94	50.25	16,124	-0.30(-0.59%)
Mar 30, 2006	50.46	51.00	50.31	50.55	15,731	+0.24(+0.49%)
Mar 29, 2006	49.76	50.31	49.64	50.31	8,783	+0.81(+1.63%)
Mar 28, 2006	49.80	50.12	49.43	49.50	36,444	-0.31(-0.61%)
Mar 27, 2006	49.62	49.84	49.56	49.80	15,862	+0.28(+0.57%)
Mar 24, 2006	49.43	49.62	49.28	49.52	13,896	+0.09(+0.19%)
Mar 23, 2006	49.28	49.57	49.17	49.43	9,963	+0.15(+0.29%)
Mar 22, 2006	48.90	49.32	48.90	49.28	8,390	+0.43(+0.87%)
Mar 21, 2006	49.40	49.51	48.82	48.86	36,051	-0.56(-1.14%)
Mar 20, 2006	49.65	49.65	49.31	49.42	20,975	-0.23(-0.46%)
Mar 17, 2006	49.66	49.75	49.58	49.65	5,899	+0.11(+0.23%)
Mar 16, 2006	49.56	49.89	49.52	49.54	13,502	+0.06(+0.12%)
Mar 15, 2006	49.41	49.48	49.10	49.48	8,783	+0.70(+1.44%)
Mar 14, 2006	48.04	48.78	48.04	48.77	10,749	+0.74(+1.54%)
Mar 13, 2006	48.02	48.20	47.98	48.03	7,734	+0.14(+0.30%)
Mar 10, 2006	47.19	47.98	47.19	47.89	3,408	+0.78(+1.65%)
Mar 09, 2006	47.44	47.79	47.11	47.11	7,865	-0.14(-0.29%)
Mar 08, 2006	46.90	47.25	46.77	47.25	7,341	-0.28(-0.59%)
Mar 07, 2006	48.05	48.05	47.35	47.53	11,012	-0.61(-1.27%)
Mar 06, 2006	48.81	48.83	47.90	48.14	22,548	-0.59(-1.21%)
Mar 03, 2006	48.51	48.97	48.50	48.73	6,817	+0.07(+0.14%)
Mar 02, 2006	48.32	48.66	48.06	48.66	12,978	+0.32(+0.66%)
Mar 01, 2006	47.94	48.46	47.94	48.34	5,899	+0.56(+1.18%)
Feb 28, 2006	48.22	48.25	47.67	47.77	6,030	-0.45(-0.93%)
Feb 27, 2006	48.69	48.69	48.22	48.22	13,896	-0.43(-0.89%)
Feb 24, 2006	48.50	48.66	48.40	48.66	8,914	+0.13(+0.27%)
Feb 23, 2006	48.54	48.83	48.29	48.53	7,472	-0.02(-0.05%)
Feb 22, 2006	48.53	48.93	48.53	48.55	15,207	+0.13(+0.27%)
Feb 21, 2006	48.58	48.69	48.32	48.42	6,423	+0.00(+0.00%)
Feb 17, 2006	48.48	48.62	48.32	48.42	11,667	+0.03(+0.06%)
Feb 16, 2006	48.04	48.39	47.82	48.39	14,420	+0.47(+0.97%)
Feb 15, 2006	47.81	48.11	47.48	47.93	5,243	+0.05(+0.09%)
Feb 14, 2006	47.03	48.02	46.84	47.88	14,420	+0.98(+2.10%)
Feb 13, 2006	47.29	47.29	46.73	46.90	28,972	-0.48(-1.01%)
Feb 10, 2006	47.32	47.57	46.74	47.38	90,456	-0.06(-0.13%)
Feb 09, 2006	47.64	48.04	47.36	47.44	11,012	+0.20(+0.42%)
Feb 08, 2006	47.39	47.39	46.86	47.24	14,682	-0.10(-0.21%)
Feb 07, 2006	48.36	48.36	47.22	47.34	18,353	-1.09(-2.25%)
Feb 06, 2006	48.14	48.43	48.01	48.43	11,667	+0.78(+1.63%)
Feb 03, 2006	47.89	48.05	47.48	47.65	7,341	-0.39(-0.81%)
Feb 02, 2006	48.83	48.96	48.00	48.04	15,338	-0.79(-1.62%)
Feb 01, 2006	48.59	48.84	48.47	48.83	6,817	+0.34(+0.71%)
Jan 31, 2006	48.48	48.77	48.34	48.49	10,356	+0.08(+0.16%)
Jan 30, 2006	48.48	48.50	48.26	48.41	28,578	+0.11(+0.22%)
Jan 27, 2006	48.04	48.32	48.04	48.31	9,438	+0.38(+0.80%)
Jan 26, 2006	47.51	48.03	47.51	47.93	8,259	+0.58(+1.22%)
Jan 25, 2006	47.32	47.65	47.19	47.35	12,847	+0.18(+0.39%)
Jan 24, 2006	46.57	47.16	46.57	47.16	12,978	+0.73(+1.58%)
Jan 23, 2006	46.07	46.50	46.06	46.43	9,438	+0.56(+1.21%)
Jan 20, 2006	46.67	46.67	45.87	45.87	12,323	-0.66(-1.41%)
Jan 19, 2006	46.33	46.70	46.31	46.53	4,850	+0.50(+1.09%)
Jan 18, 2006	46.31	46.32	45.90	46.03	18,091	-0.54(-1.16%)
Jan 17, 2006	46.42	46.60	46.36	46.57	10,487	+0.11(+0.25%)
Jan 13, 2006	46.49	46.68	46.41	46.45	6,292	+0.02(+0.03%)
Jan 12, 2006	46.90	46.90	46.42	46.44	14,158	-0.59(-1.25%)
Jan 11, 2006	47.09	47.26	47.00	47.03	6,685	-0.39(-0.82%)
Jan 10, 2006	46.73	47.42	46.68	47.42	34,609	-0.10(-0.21%)
Jan 09, 2006	47.46	47.66	47.43	47.51	17,960	+0.10(+0.21%)
Jan 06, 2006	47.20	47.52	47.13	47.42	9,438	+0.50(+1.07%)
Jan 05, 2006	46.91	46.91	46.71	46.91	9,570	+0.08(+0.18%)
Jan 04, 2006	46.74	46.93	46.66	46.83	13,240	+0.27(+0.59%)

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.