Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	49.73	49.94	49.60	49.77	403,554	-0.07(-0.13%)
Mar 30, 2006	49.76	50.23	49.68	49.83	285,430	-0.12(-0.23%)
Mar 29, 2006	49.69	50.08	49.57	49.95	366,113	+0.38(+0.76%)
Mar 28, 2006	49.80	50.10	49.49	49.57	267,746	-0.30(-0.60%)
Mar 27, 2006	49.73	49.98	49.73	49.87	200,879	-0.29(-0.58%)
Mar 24, 2006	50.09	50.25	49.93	50.16	190,102	+0.14(+0.27%)
Mar 23, 2006	50.20	50.20	49.91	50.02	186,234	-0.18(-0.36%)
Mar 22, 2006	49.69	50.20	49.69	50.20	153,905	+0.37(+0.74%)
Mar 21, 2006	50.20	50.32	49.75	49.83	154,734	-0.30(-0.61%)
Mar 20, 2006	50.38	50.40	50.10	50.14	257,799	-0.12(-0.24%)
Mar 17, 2006	50.27	50.42	50.23	50.26	158,465	+0.01(+0.03%)
Mar 16, 2006	50.23	50.46	50.16	50.25	199,221	+0.12(+0.25%)
Mar 15, 2006	49.80	50.19	49.78	50.12	142,577	+0.29(+0.58%)
Mar 14, 2006	49.33	49.91	49.23	49.83	143,958	+0.48(+0.97%)
Mar 13, 2006	49.47	49.47	49.22	49.36	236,937	+0.17(+0.35%)
Mar 10, 2006	48.86	49.27	48.75	49.18	144,096	+0.40(+0.82%)
Mar 09, 2006	49.04	49.14	48.73	48.79	151,971	-0.19(-0.38%)
Mar 08, 2006	48.89	49.04	48.54	48.97	334,890	+0.12(+0.24%)
Mar 07, 2006	48.97	48.97	48.68	48.86	160,261	-0.17(-0.34%)
Mar 06, 2006	49.44	49.44	48.87	49.02	316,930	-0.25(-0.51%)
Mar 03, 2006	49.33	49.71	49.20	49.28	786,799	-0.20(-0.39%)
Mar 02, 2006	49.36	49.48	49.18	49.47	453,428	+0.01(+0.03%)
Mar 01, 2006	49.27	49.55	49.15	49.46	331,436	+0.41(+0.83%)
Feb 28, 2006	49.51	49.40	49.00	49.05	397,337	-0.46(-0.92%)
Feb 27, 2006	49.51	49.65	49.42	49.51	198,254	+0.09(+0.19%)
Feb 24, 2006	49.33	49.52	49.26	49.42	215,385	+0.10(+0.21%)
Feb 23, 2006	49.40	49.56	49.19	49.31	128,208	-0.17(-0.35%)
Feb 22, 2006	49.33	49.55	49.19	49.49	183,747	+0.36(+0.74%)
Feb 21, 2006	49.55	49.55	49.03	49.13	818,022	-0.10(-0.21%)
Feb 17, 2006	49.22	49.32	49.09	49.23	544,887	+0.03(+0.06%)
Feb 16, 2006	48.82	49.23	48.82	49.20	699,622	+0.34(+0.70%)
Feb 15, 2006	48.86	48.94	48.52	48.86	535,769	+0.20(+0.40%)
Feb 14, 2006	47.99	48.80	47.99	48.66	1,803,628	+0.51(+1.05%)
Feb 13, 2006	48.28	48.28	47.93	48.16	250,615	-0.14(-0.30%)
Feb 10, 2006	48.10	48.34	47.74	48.30	416,402	+0.18(+0.38%)
Feb 09, 2006	48.13	48.43	48.02	48.12	279,628	-0.06(-0.12%)
Feb 08, 2006	47.92	48.18	47.73	48.18	247,575	+0.38(+0.80%)
Feb 07, 2006	48.21	48.21	47.71	47.79	257,384	-0.30(-0.63%)
Feb 06, 2006	48.09	48.17	47.97	48.10	205,023	+0.19(+0.39%)
Feb 03, 2006	47.92	48.28	47.83	47.91	548,479	-0.30(-0.62%)
Feb 02, 2006	48.57	48.60	48.07	48.21	389,047	-0.47(-0.97%)
Feb 01, 2006	48.42	48.71	48.41	48.68	256,832	+0.25(+0.52%)
Jan 31, 2006	48.59	48.76	48.42	48.42	315,548	-0.31(-0.64%)
Jan 30, 2006	48.64	48.80	48.60	48.73	298,279	+0.11(+0.22%)
Jan 27, 2006	48.31	48.78	48.31	48.63	217,319	+0.23(+0.48%)
Jan 26, 2006	48.15	48.46	48.11	48.39	177,945	+0.46(+0.97%)
Jan 25, 2006	48.13	48.13	47.74	47.93	232,793	+0.03(+0.06%)
Jan 24, 2006	47.87	48.10	47.81	47.90	300,213	+0.16(+0.33%)
Jan 23, 2006	47.63	47.92	47.63	47.74	471,388	+0.13(+0.27%)
Jan 20, 2006	48.42	48.42	47.57	47.61	289,575	-0.78(-1.62%)
Jan 19, 2006	48.17	48.58	48.17	48.39	403,001	+0.17(+0.35%)
Jan 18, 2006	48.03	48.38	48.00	48.23	272,858	-0.19(-0.39%)
Jan 17, 2006	48.38	48.45	47.77	48.42	640,629	-0.15(-0.31%)
Jan 13, 2006	48.41	48.63	48.37	48.57	387,389	+0.07(+0.15%)
Jan 12, 2006	48.75	48.79	48.47	48.50	240,667	-0.28(-0.58%)
Jan 11, 2006	48.57	48.88	48.57	48.78	347,462	+0.14(+0.28%)
Jan 10, 2006	48.60	48.69	48.39	48.64	526,236	-0.06(-0.12%)
Jan 09, 2006	48.36	48.70	48.36	48.70	420,961	+0.28(+0.57%)
Jan 06, 2006	48.21	48.54	48.08	48.42	502,059	+0.36(+0.75%)
Jan 05, 2006	48.06	48.13	47.89	48.06	421,376	+0.00(+0.00%)
Jan 04, 2006	47.92	48.15	47.88	48.06	511,454	+0.18(+0.38%)

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.