Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	52.42	52.67	52.42	52.56	11,900	+0.16(+0.31%)
Mar 30, 2006	52.30	52.69	52.23	52.40	13,500	+0.05(+0.10%)
Mar 29, 2006	51.67	52.40	51.53	52.35	22,100	+0.86(+1.67%)
Mar 28, 2006	51.87	51.95	51.43	51.49	74,900	-0.22(-0.43%)
Mar 27, 2006	51.74	51.82	51.61	51.71	29,300	+0.05(+0.10%)
Mar 24, 2006	51.50	51.76	51.38	51.66	12,100	+0.35(+0.68%)
Mar 23, 2006	51.28	51.40	51.03	51.31	24,000	-0.07(-0.14%)
Mar 22, 2006	51.00	51.38	50.91	51.38	26,300	+0.28(+0.54%)
Mar 21, 2006	51.75	52.09	51.10	51.10	29,000	-0.61(-1.18%)
Mar 20, 2006	51.75	51.80	51.48	51.71	17,200	+0.15(+0.29%)
Mar 17, 2006	51.65	51.68	51.16	51.56	25,400	+0.11(+0.21%)
Mar 16, 2006	51.50	51.90	51.41	51.45	28,000	-0.05(-0.10%)
Mar 15, 2006	51.13	51.50	51.02	51.50	17,900	+0.52(+1.02%)
Mar 14, 2006	50.15	51.00	50.15	50.98	16,200	+0.60(+1.19%)
Mar 13, 2006	50.40	50.67	50.25	50.38	9,300	+0.22(+0.44%)
Mar 10, 2006	49.85	50.33	49.81	50.16	78,500	+0.25(+0.50%)
Mar 09, 2006	50.37	50.60	49.91	49.91	18,400	-0.30(-0.60%)
Mar 08, 2006	49.90	50.34	49.66	50.21	48,400	+0.09(+0.18%)
Mar 07, 2006	50.38	50.38	49.91	50.12	25,500	-0.24(-0.48%)
Mar 06, 2006	50.97	50.97	50.15	50.36	15,600	-0.59(-1.16%)
Mar 03, 2006	50.83	51.51	50.82	50.95	33,300	-0.08(-0.16%)
Mar 02, 2006	51.22	51.36	50.88	51.03	28,500	-0.19(-0.37%)
Mar 01, 2006	50.56	51.40	50.56	51.22	20,200	+0.78(+1.55%)
Feb 28, 2006	51.26	51.10	50.44	50.44	32,800	-0.82(-1.60%)
Feb 27, 2006	50.81	51.42	50.81	51.26	39,600	+0.54(+1.06%)
Feb 24, 2006	50.77	50.86	50.49	50.72	26,200	-0.04(-0.08%)
Feb 23, 2006	50.83	51.20	50.64	50.76	19,200	-0.13(-0.26%)
Feb 22, 2006	50.52	51.00	50.42	50.89	16,400	+0.43(+0.85%)
Feb 21, 2006	51.10	51.10	50.30	50.46	21,700	-0.49(-0.96%)
Feb 17, 2006	51.30	51.30	50.84	50.95	37,100	-0.31(-0.60%)
Feb 16, 2006	50.80	51.28	50.80	51.26	35,800	+0.56(+1.10%)
Feb 15, 2006	50.40	50.88	50.36	50.70	17,900	+0.06(+0.12%)
Feb 14, 2006	50.36	50.75	50.01	50.64	21,000	+0.53(+1.06%)
Feb 13, 2006	50.38	50.50	49.94	50.11	24,500	-0.51(-1.00%)
Feb 10, 2006	50.57	50.68	49.96	50.62	66,700	+0.03(+0.05%)
Feb 09, 2006	51.18	51.34	50.49	50.59	43,100	-0.50(-0.98%)
Feb 08, 2006	50.69	51.10	50.48	51.09	18,700	+0.69(+1.37%)
Feb 07, 2006	50.75	50.90	50.35	50.40	54,200	-0.35(-0.69%)
Feb 06, 2006	50.80	50.89	50.48	50.75	16,800	-0.13(-0.26%)
Feb 03, 2006	51.10	51.14	50.73	50.88	27,900	-0.47(-0.92%)
Feb 02, 2006	51.61	51.83	51.07	51.35	21,600	-0.57(-1.10%)
Feb 01, 2006	51.56	51.96	51.56	51.92	21,700	+0.12(+0.23%)
Jan 31, 2006	51.65	52.00	51.44	51.80	40,700	+0.04(+0.08%)
Jan 30, 2006	51.85	52.00	51.72	51.76	56,000	+0.08(+0.15%)
Jan 27, 2006	51.40	52.18	51.40	51.68	49,000	+0.36(+0.70%)
Jan 26, 2006	50.97	51.43	50.84	51.32	96,100	+0.76(+1.50%)
Jan 25, 2006	51.04	51.12	50.42	50.56	18,400	-0.24(-0.47%)
Jan 24, 2006	50.64	51.00	50.64	50.80	22,200	+0.26(+0.51%)
Jan 23, 2006	50.55	50.81	50.27	50.54	23,600	+0.17(+0.34%)
Jan 20, 2006	51.34	51.39	50.31	50.37	86,000	-0.97(-1.89%)
Jan 19, 2006	51.04	51.52	51.04	51.34	30,700	+0.45(+0.88%)
Jan 18, 2006	50.65	50.95	50.41	50.89	23,200	-0.13(-0.25%)
Jan 17, 2006	50.77	51.06	50.76	51.02	25,400	-0.37(-0.72%)
Jan 13, 2006	51.30	51.60	51.25	51.39	26,900	-0.04(-0.08%)
Jan 12, 2006	51.83	51.87	51.28	51.43	26,000	-0.43(-0.83%)
Jan 11, 2006	51.78	51.96	51.56	51.86	34,400	+0.08(+0.15%)
Jan 10, 2006	51.35	51.88	51.33	51.78	25,500	+0.06(+0.12%)
Jan 09, 2006	51.46	51.88	51.40	51.72	39,700	+0.50(+0.98%)
Jan 06, 2006	50.98	51.32	50.59	51.22	30,500	+0.65(+1.28%)
Jan 05, 2006	50.50	50.66	50.23	50.57	42,500	+0.24(+0.48%)
Jan 04, 2006	50.15	50.39	49.95	50.33	42,000	+0.40(+0.80%)

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.