Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	42.23	43.05	42.22	42.99	177,661	+0.35(+0.82%)
Mar 30, 2006	43.11	43.32	41.99	42.64	145,104	-0.70(-1.62%)
Mar 29, 2006	42.96	43.34	42.66	43.34	121,471	+0.53(+1.24%)
Mar 28, 2006	42.45	43.34	42.45	42.81	142,790	+0.33(+0.77%)
Mar 27, 2006	42.89	42.92	42.34	42.48	149,401	-0.44(-1.02%)
Mar 24, 2006	43.69	43.69	42.75	42.92	231,538	-0.77(-1.76%)
Mar 23, 2006	42.66	43.71	42.66	43.69	232,200	+1.10(+2.59%)
Mar 22, 2006	42.15	42.85	41.54	42.59	271,203	+0.34(+0.82%)
Mar 21, 2006	43.17	43.34	42.20	42.24	289,051	-0.78(-1.81%)
Mar 20, 2006	42.96	43.40	42.59	43.02	240,959	+0.21(+0.49%)
Mar 17, 2006	43.18	43.18	42.43	42.81	500,097	-0.40(-0.92%)
Mar 16, 2006	42.80	43.48	42.77	43.21	370,528	+0.31(+0.73%)
Mar 15, 2006	42.46	42.94	42.10	42.89	169,563	+0.55(+1.30%)
Mar 14, 2006	41.96	42.66	41.94	42.34	228,894	+0.38(+0.91%)
Mar 13, 2006	41.36	42.32	41.36	41.96	273,020	+0.70(+1.69%)
Mar 10, 2006	40.33	41.74	40.33	41.27	727,504	+0.96(+2.39%)
Mar 09, 2006	40.47	40.77	40.05	40.30	571,658	+0.02(+0.05%)
Mar 08, 2006	40.92	41.13	40.24	40.29	471,341	-0.63(-1.54%)
Mar 07, 2006	41.81	41.93	40.82	40.92	342,102	-0.84(-2.01%)
Mar 06, 2006	42.76	42.76	41.72	41.76	316,816	-0.65(-1.54%)
Mar 03, 2006	42.17	42.81	41.91	42.41	177,827	+0.12(+0.27%)
Mar 02, 2006	42.82	43.03	42.01	42.30	310,040	-0.56(-1.31%)
Mar 01, 2006	42.28	43.11	42.16	42.86	392,013	+0.73(+1.74%)
Feb 28, 2006	43.72	43.69	41.93	42.13	400,607	-1.59(-3.64%)
Feb 27, 2006	43.87	44.17	43.72	43.72	181,463	+0.00(+0.00%)
Feb 24, 2006	43.35	44.09	42.90	43.72	166,093	+0.36(+0.82%)
Feb 23, 2006	43.75	44.02	43.29	43.36	365,900	-0.27(-0.61%)
Feb 22, 2006	42.54	43.70	42.45	43.63	250,709	+0.99(+2.31%)
Feb 21, 2006	41.51	43.21	41.47	42.64	540,422	+1.12(+2.70%)
Feb 17, 2006	41.66	41.67	41.36	41.52	392,013	-0.14(-0.33%)
Feb 16, 2006	42.05	42.32	41.50	41.66	510,013	-0.01(-0.03%)
Feb 15, 2006	42.08	42.35	40.78	41.67	804,023	-0.41(-0.96%)
Feb 14, 2006	43.26	43.28	39.60	42.08	1,468,727	-0.69(-1.61%)
Feb 13, 2006	42.68	42.94	42.36	42.77	402,920	+0.01(+0.03%)
Feb 10, 2006	42.11	42.92	41.38	42.76	188,734	+0.49(+1.16%)
Feb 09, 2006	42.54	43.11	42.23	42.27	174,026	-0.12(-0.29%)
Feb 08, 2006	42.28	42.52	41.37	42.39	248,396	+0.13(+0.30%)
Feb 07, 2006	43.04	43.08	42.10	42.26	210,880	-0.85(-1.97%)
Feb 06, 2006	42.91	43.28	42.69	43.11	213,194	+0.05(+0.11%)
Feb 03, 2006	42.30	43.23	42.23	43.06	184,933	+0.67(+1.57%)
Feb 02, 2006	42.95	43.02	42.23	42.39	201,625	-0.51(-1.20%)
Feb 01, 2006	43.08	43.16	42.72	42.91	205,426	+0.10(+0.24%)
Jan 31, 2006	42.54	43.18	42.04	42.80	267,236	+0.15(+0.34%)
Jan 30, 2006	42.66	43.23	42.49	42.66	343,755	+0.07(+0.17%)
Jan 27, 2006	41.96	42.86	41.82	42.59	421,926	+0.63(+1.50%)
Jan 26, 2006	41.05	41.96	40.87	41.96	332,682	+1.05(+2.57%)
Jan 25, 2006	40.93	40.96	40.54	40.90	221,788	+0.10(+0.24%)
Jan 24, 2006	40.48	40.90	40.48	40.81	432,834	+0.43(+1.06%)
Jan 23, 2006	40.63	40.82	40.09	40.38	545,380	-0.22(-0.55%)
Jan 20, 2006	40.77	40.82	40.07	40.60	635,120	-0.02(-0.04%)
Jan 19, 2006	39.75	40.84	39.48	40.62	466,217	+1.05(+2.66%)
Jan 18, 2006	39.83	39.92	39.15	39.57	422,091	-0.33(-0.82%)
Jan 17, 2006	39.89	39.93	39.52	39.89	241,620	+0.15(+0.38%)
Jan 13, 2006	39.83	40.00	39.51	39.74	238,149	+0.00(+0.00%)
Jan 12, 2006	39.86	40.07	39.61	39.74	312,189	-0.07(-0.18%)
Jan 11, 2006	39.63	39.87	39.28	39.81	328,220	+0.18(+0.44%)
Jan 10, 2006	39.80	40.10	39.40	39.64	559,759	-0.16(-0.41%)
Jan 09, 2006	38.71	40.03	38.68	39.80	954,085	+1.21(+3.14%)
Jan 06, 2006	39.33	39.43	38.12	38.59	743,866	-0.28(-0.73%)
Jan 05, 2006	38.74	39.01	38.18	38.88	676,768	+0.32(+0.83%)
Jan 04, 2006	38.33	38.77	37.94	38.56	671,644	+0.29(+0.76%)

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.