Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	53.03	53.04	52.90	52.93	39,471	-0.26(-0.48%)
Mar 30, 2006	53.15	53.39	52.94	53.19	34,581	+0.57(+1.08%)
Mar 29, 2006	52.17	52.63	52.17	52.62	48,204	+0.64(+1.24%)
Mar 28, 2006	52.42	52.44	51.96	51.98	17,931	-0.40(-0.75%)
Mar 27, 2006	52.46	52.48	52.24	52.37	23,520	-0.08(-0.15%)
Mar 24, 2006	52.15	52.53	52.15	52.45	23,985	+0.43(+0.83%)
Mar 23, 2006	52.39	52.41	51.89	52.02	25,499	-0.66(-1.26%)
Mar 22, 2006	52.43	52.69	52.43	52.68	24,218	+0.46(+0.87%)
Mar 21, 2006	52.48	52.50	52.23	52.23	25,732	-0.54(-1.03%)
Mar 20, 2006	52.82	52.87	52.60	52.77	314,377	+0.19(+0.36%)
Mar 17, 2006	52.44	52.58	52.37	52.58	24,568	+0.27(+0.53%)
Mar 16, 2006	52.05	52.38	52.05	52.30	15,253	+0.30(+0.58%)
Mar 15, 2006	52.17	52.17	51.96	52.00	303,316	+0.13(+0.25%)
Mar 14, 2006	51.44	51.95	51.44	51.87	23,054	+0.34(+0.67%)
Mar 13, 2006	51.40	51.55	51.38	51.53	19,677	+0.64(+1.25%)
Mar 10, 2006	50.50	50.98	50.46	50.89	12,109	+0.47(+0.94%)
Mar 09, 2006	50.54	50.66	50.42	50.42	40,054	+0.21(+0.43%)
Mar 08, 2006	49.97	50.22	49.84	50.21	32,369	+0.10(+0.21%)
Mar 07, 2006	50.11	50.27	50.01	50.10	58,101	-0.61(-1.20%)
Mar 06, 2006	51.03	51.03	50.63	50.72	46,225	-0.27(-0.52%)
Mar 03, 2006	50.80	51.10	50.62	50.98	36,910	+0.01(+0.02%)
Mar 02, 2006	50.89	51.06	50.76	50.97	29,458	-0.07(-0.13%)
Mar 01, 2006	50.89	51.08	50.89	51.04	13,506	+0.36(+0.71%)
Feb 28, 2006	51.12	51.06	50.65	50.68	28,177	-0.44(-0.86%)
Feb 27, 2006	51.10	51.26	51.02	51.12	28,061	+0.21(+0.42%)
Feb 24, 2006	50.80	50.95	50.80	50.90	13,390	+0.23(+0.46%)
Feb 23, 2006	50.80	50.89	50.64	50.67	19,561	+0.05(+0.10%)
Feb 22, 2006	50.25	50.62	50.25	50.62	34,465	+0.37(+0.73%)
Feb 21, 2006	50.24	50.46	50.20	50.25	15,602	+0.09(+0.19%)
Feb 17, 2006	50.03	50.22	49.95	50.16	21,540	-0.21(-0.41%)
Feb 16, 2006	50.05	50.36	49.99	50.36	18,280	+0.16(+0.32%)
Feb 15, 2006	50.22	50.44	49.86	50.20	77,546	-0.13(-0.26%)
Feb 14, 2006	49.86	50.41	49.80	50.33	32,136	+0.58(+1.17%)
Feb 13, 2006	49.77	49.92	49.61	49.74	20,609	-0.46(-0.91%)
Feb 10, 2006	50.76	50.76	49.98	50.20	163,592	-0.26(-0.51%)
Feb 09, 2006	50.80	50.82	50.38	50.46	172,674	-0.04(-0.09%)
Feb 08, 2006	50.25	50.52	50.15	50.50	26,198	+0.04(+0.09%)
Feb 07, 2006	50.76	50.83	50.35	50.46	23,636	-0.45(-0.88%)
Feb 06, 2006	50.97	51.01	50.80	50.90	15,369	-0.18(-0.35%)
Feb 03, 2006	50.89	51.21	50.78	51.08	18,164	+0.01(+0.02%)
Feb 02, 2006	51.53	51.58	51.03	51.08	22,588	-0.58(-1.13%)
Feb 01, 2006	51.53	51.67	51.46	51.66	498,696	+0.25(+0.48%)
Jan 31, 2006	51.57	51.76	51.34	51.41	92,683	-0.10(-0.20%)
Jan 30, 2006	51.36	51.51	51.29	51.51	91,751	+0.12(+0.23%)
Jan 27, 2006	51.66	51.78	51.25	51.39	127,846	+0.34(+0.67%)
Jan 26, 2006	50.97	51.12	50.91	51.05	113,408	+0.55(+1.09%)
Jan 25, 2006	50.57	50.62	50.37	50.50	73,121	+0.14(+0.27%)
Jan 24, 2006	50.31	50.47	50.22	50.36	28,992	+0.25(+0.50%)
Jan 23, 2006	50.07	50.18	49.86	50.11	70,327	+0.57(+1.14%)
Jan 20, 2006	50.37	50.42	49.55	49.55	112,943	-0.68(-1.35%)
Jan 19, 2006	50.03	50.26	49.97	50.22	17,931	+0.56(+1.12%)
Jan 18, 2006	49.81	49.83	49.40	49.67	27,944	-0.64(-1.28%)
Jan 17, 2006	50.16	50.36	50.11	50.31	15,486	-0.72(-1.41%)
Jan 13, 2006	50.77	51.03	50.68	51.03	18,979	+0.21(+0.42%)
Jan 12, 2006	50.89	51.01	50.77	50.82	61,711	-0.27(-0.52%)
Jan 11, 2006	50.84	51.08	50.77	51.08	23,403	+0.43(+0.85%)
Jan 10, 2006	50.50	50.65	50.46	50.65	69,279	-0.53(-1.04%)
Jan 09, 2006	51.06	51.21	50.97	51.19	113,758	-0.03(-0.05%)
Jan 06, 2006	51.02	51.23	50.89	51.21	22,821	+0.74(+1.46%)
Jan 05, 2006	50.63	50.65	50.40	50.47	34,814	-0.57(-1.11%)
Jan 04, 2006	50.50	51.04	50.41	51.04	131,107	+0.76(+1.52%)

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.