Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	55.20	55.27	54.87	55.05	1,981,385	-0.05(-0.10%)
Mar 30, 2006	55.22	55.52	54.98	55.10	167,715	-0.16(-0.28%)
Mar 29, 2006	54.96	55.32	54.80	55.26	181,328	+0.45(+0.82%)
Mar 28, 2006	55.12	55.29	54.69	54.80	413,254	-0.29(-0.52%)
Mar 27, 2006	55.11	55.18	54.99	55.09	322,461	-0.06(-0.11%)
Mar 24, 2006	55.23	55.29	54.99	55.16	342,366	-0.18(-0.32%)
Mar 23, 2006	55.38	55.43	55.12	55.33	284,449	-0.09(-0.17%)
Mar 22, 2006	55.05	55.45	55.05	55.43	511,880	+0.40(+0.72%)
Mar 21, 2006	55.44	55.62	55.01	55.03	500,450	-0.42(-0.76%)
Mar 20, 2006	55.57	55.58	55.34	55.45	379,608	-0.05(-0.08%)
Mar 17, 2006	55.37	55.58	55.37	55.50	280,083	+0.04(+0.07%)
Mar 16, 2006	55.37	55.62	55.37	55.46	159,111	+0.10(+0.18%)
Mar 15, 2006	55.01	55.37	54.98	55.36	113,394	+0.27(+0.49%)
Mar 14, 2006	54.52	55.09	54.32	55.09	310,004	+0.55(+1.01%)
Mar 13, 2006	54.63	54.66	54.39	54.53	105,047	+0.13(+0.24%)
Mar 10, 2006	54.12	54.50	53.99	54.40	122,512	+0.37(+0.68%)
Mar 09, 2006	54.38	54.45	54.00	54.03	125,594	-0.26(-0.49%)
Mar 08, 2006	54.11	54.33	53.82	54.30	1,001,800	+0.18(+0.33%)
Mar 07, 2006	54.29	54.29	53.99	54.12	85,270	-0.20(-0.37%)
Mar 06, 2006	54.63	54.70	54.19	54.32	201,104	-0.35(-0.64%)
Mar 03, 2006	54.56	55.75	54.52	54.67	135,354	-0.13(-0.24%)
Mar 02, 2006	54.65	54.81	54.51	54.80	205,342	+0.02(+0.04%)
Mar 01, 2006	54.54	54.90	54.43	54.78	245,152	+0.40(+0.73%)
Feb 28, 2006	54.86	54.80	54.27	54.38	146,526	-0.48(-0.87%)
Feb 27, 2006	54.84	55.10	54.77	54.86	180,943	+0.09(+0.17%)
Feb 24, 2006	54.72	54.84	54.58	54.77	293,310	+0.15(+0.27%)
Feb 23, 2006	54.74	54.88	54.53	54.62	188,519	-0.09(-0.17%)
Feb 22, 2006	54.46	54.87	54.46	54.71	326,570	+0.25(+0.46%)
Feb 21, 2006	54.72	54.77	54.33	54.46	88,609	-0.06(-0.11%)
Feb 17, 2006	54.72	54.72	54.45	54.52	216,515	-0.06(-0.11%)
Feb 16, 2006	54.39	54.66	54.24	54.59	253,371	+0.40(+0.75%)
Feb 15, 2006	54.01	54.24	53.86	54.18	218,955	+0.21(+0.39%)
Feb 14, 2006	53.56	54.13	53.41	53.97	350,970	+0.48(+0.89%)
Feb 13, 2006	53.54	53.64	53.29	53.50	311,417	-0.19(-0.36%)
Feb 10, 2006	53.49	53.83	53.18	53.69	230,513	+0.15(+0.28%)
Feb 09, 2006	53.68	54.00	53.54	53.54	161,680	-0.05(-0.09%)
Feb 08, 2006	53.43	53.67	53.23	53.59	207,782	+0.40(+0.75%)
Feb 07, 2006	53.61	53.70	53.15	53.19	54,449	-0.44(-0.81%)
Feb 06, 2006	53.67	53.73	53.47	53.63	340,054	+0.07(+0.13%)
Feb 03, 2006	53.63	53.90	53.47	53.56	88,481	-0.37(-0.69%)
Feb 02, 2006	54.26	54.32	53.75	53.93	88,994	-0.42(-0.77%)
Feb 01, 2006	54.26	54.39	54.12	54.35	273,790	+0.33(+0.62%)
Jan 31, 2006	54.36	54.40	54.02	54.02	546,810	-0.40(-0.74%)
Jan 30, 2006	54.43	54.52	54.34	54.42	185,951	+0.07(+0.13%)
Jan 27, 2006	54.09	54.45	53.96	54.35	355,080	+0.40(+0.75%)
Jan 26, 2006	53.94	54.03	53.68	53.95	180,814	+0.37(+0.68%)
Jan 25, 2006	53.74	53.86	53.36	53.58	340,311	-0.06(-0.12%)
Jan 24, 2006	53.69	53.87	53.56	53.64	273,533	+0.15(+0.28%)
Jan 23, 2006	53.48	53.67	53.37	53.50	288,173	+0.10(+0.19%)
Jan 20, 2006	54.38	54.38	53.35	53.40	216,900	-0.97(-1.79%)
Jan 19, 2006	54.28	54.55	54.12	54.37	235,906	+0.19(+0.36%)
Jan 18, 2006	54.03	54.26	53.83	54.17	175,164	-0.17(-0.32%)
Jan 17, 2006	54.31	54.36	54.14	54.35	133,171	-0.12(-0.23%)
Jan 13, 2006	54.45	54.57	54.31	54.47	268,653	-0.06(-0.11%)
Jan 12, 2006	54.73	54.74	54.42	54.53	214,717	-0.22(-0.40%)
Jan 11, 2006	54.61	54.84	54.51	54.75	205,471	+0.22(+0.40%)
Jan 10, 2006	54.37	54.62	54.32	54.53	249,647	-0.02(-0.04%)
Jan 09, 2006	54.32	54.63	54.32	54.56	721,075	+0.24(+0.44%)
Jan 06, 2006	54.26	54.41	53.98	54.31	276,102	+0.44(+0.82%)
Jan 05, 2006	53.88	53.98	53.71	53.87	797,613	+0.05(+0.09%)
Jan 04, 2006	53.63	53.92	53.57	53.82	331,193	+0.21(+0.39%)

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.