Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	50.80	50.95	50.02	50.52	4,434,358	-0.05(-0.10%)
Mar 30, 2006	50.83	51.65	50.35	50.57	4,553,943	-0.01(-0.03%)
Mar 29, 2006	50.62	50.74	50.03	50.58	4,809,056	+0.42(+0.83%)
Mar 28, 2006	50.51	50.78	49.80	50.17	6,361,878	-0.34(-0.67%)
Mar 27, 2006	49.22	50.86	49.11	50.51	6,808,326	+1.37(+2.79%)
Mar 24, 2006	48.45	49.18	48.29	49.14	4,297,944	+0.63(+1.29%)
Mar 23, 2006	48.20	48.55	47.84	48.51	3,466,169	+0.46(+0.96%)
Mar 22, 2006	47.61	48.11	47.09	48.05	3,914,389	+0.43(+0.91%)
Mar 21, 2006	48.26	48.42	47.37	47.61	4,772,737	-0.82(-1.69%)
Mar 20, 2006	47.87	48.53	47.64	48.43	3,085,272	+0.52(+1.08%)
Mar 17, 2006	48.43	48.52	47.70	47.92	3,781,517	-0.39(-0.81%)
Mar 16, 2006	49.02	49.10	48.29	48.31	3,634,473	-0.52(-1.07%)
Mar 15, 2006	48.64	48.99	48.49	48.83	3,695,594	+0.23(+0.47%)
Mar 14, 2006	47.72	48.77	47.58	48.60	3,079,071	+0.74(+1.55%)
Mar 13, 2006	48.36	48.52	47.62	47.85	2,953,286	-0.51(-1.05%)
Mar 10, 2006	46.93	48.63	46.61	48.36	4,547,742	+1.33(+2.82%)
Mar 09, 2006	47.53	48.07	46.96	47.04	3,788,604	-0.35(-0.73%)
Mar 08, 2006	47.31	47.75	46.53	47.38	7,014,719	-0.37(-0.77%)
Mar 07, 2006	48.23	48.23	47.02	47.75	5,298,908	-0.65(-1.34%)
Mar 06, 2006	49.23	49.54	47.99	48.40	3,874,527	-0.62(-1.27%)
Mar 03, 2006	48.85	49.54	48.77	49.02	3,990,568	+0.09(+0.18%)
Mar 02, 2006	48.53	49.66	48.36	48.94	7,308,808	+0.24(+0.48%)
Mar 01, 2006	48.05	48.84	47.53	48.70	5,729,411	+0.65(+1.36%)
Feb 28, 2006	49.11	49.45	47.94	48.05	6,670,140	-1.06(-2.16%)
Feb 27, 2006	47.76	49.53	47.67	49.11	6,990,803	+1.39(+2.92%)
Feb 24, 2006	47.27	48.24	47.03	47.71	3,062,241	+0.62(+1.31%)
Feb 23, 2006	47.71	47.75	47.08	47.09	3,151,707	-0.61(-1.28%)
Feb 22, 2006	46.53	47.74	46.50	47.70	3,830,237	+1.18(+2.53%)
Feb 21, 2006	46.82	46.89	46.29	46.53	2,690,201	-0.21(-0.45%)
Feb 17, 2006	46.85	47.13	46.53	46.74	3,067,555	+0.34(+0.73%)
Feb 16, 2006	46.77	46.77	46.00	46.40	2,319,933	-0.11(-0.24%)
Feb 15, 2006	46.44	46.79	45.88	46.51	3,131,334	+0.04(+0.08%)
Feb 14, 2006	45.37	46.60	45.37	46.47	4,607,091	+0.99(+2.18%)
Feb 13, 2006	45.19	45.60	44.82	45.48	4,260,740	+0.30(+0.66%)
Feb 10, 2006	44.79	45.46	44.03	45.18	5,077,456	+0.18(+0.40%)
Feb 09, 2006	45.83	46.28	44.69	45.00	4,183,674	-0.59(-1.30%)
Feb 08, 2006	45.16	45.72	44.28	45.60	4,657,582	+0.44(+0.97%)
Feb 07, 2006	47.15	47.15	44.93	45.16	8,662,324	-2.01(-4.26%)
Feb 06, 2006	47.15	47.30	46.52	47.16	2,664,512	+0.20(+0.43%)
Feb 03, 2006	46.83	47.84	46.45	46.97	5,400,776	-0.02(-0.03%)
Feb 02, 2006	46.90	47.31	45.73	46.98	6,874,762	+0.23(+0.49%)
Feb 01, 2006	47.39	47.47	46.45	46.75	5,585,024	-1.03(-2.15%)
Jan 31, 2006	46.85	48.03	45.86	47.78	11,730,766	+2.17(+4.76%)
Jan 30, 2006	45.48	46.45	45.47	45.61	4,626,579	+0.27(+0.59%)
Jan 27, 2006	46.40	46.42	45.28	45.34	4,448,531	-0.79(-1.72%)
Jan 26, 2006	45.63	46.69	45.50	46.14	7,477,112	+0.73(+1.60%)
Jan 25, 2006	46.29	46.29	44.87	45.41	6,255,581	-0.70(-1.51%)
Jan 24, 2006	43.41	46.20	43.40	46.11	9,971,549	+2.70(+6.23%)
Jan 23, 2006	42.86	43.63	42.80	43.40	3,902,873	+0.88(+2.08%)
Jan 20, 2006	43.13	43.63	42.08	42.52	5,881,770	-0.60(-1.40%)
Jan 19, 2006	42.81	43.19	42.76	43.12	4,611,520	+0.61(+1.44%)
Jan 18, 2006	43.10	43.10	42.29	42.51	2,502,409	-0.61(-1.42%)
Jan 17, 2006	43.26	43.30	42.59	43.12	2,582,132	-0.03(-0.06%)
Jan 13, 2006	43.01	43.38	42.96	43.15	1,689,237	+0.24(+0.55%)
Jan 12, 2006	43.49	43.90	42.83	42.92	3,687,622	-0.66(-1.52%)
Jan 11, 2006	42.96	43.91	42.95	43.58	3,839,095	+0.73(+1.70%)
Jan 10, 2006	42.84	43.29	42.46	42.85	2,649,454	-0.16(-0.38%)
Jan 09, 2006	42.36	43.51	42.33	43.01	6,368,965	+0.68(+1.61%)
Jan 06, 2006	41.43	42.73	41.32	42.33	7,230,857	+1.24(+3.01%)
Jan 05, 2006	40.19	41.16	40.10	41.09	4,149,128	+0.70(+1.73%)
Jan 04, 2006	40.75	40.97	40.02	40.39	6,434,515	-0.59(-1.44%)

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.