Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	41.10	41.10	40.79	40.79	50,412	-0.23(-0.57%)
Mar 30, 2006	41.20	41.29	40.90	41.02	128,142	-0.17(-0.42%)
Mar 29, 2006	41.05	41.24	40.91	41.20	148,729	+0.23(+0.55%)
Mar 28, 2006	41.21	41.29	40.96	40.97	45,529	-0.27(-0.66%)
Mar 27, 2006	41.30	41.37	41.23	41.24	186,209	-0.17(-0.40%)
Mar 24, 2006	41.28	41.43	41.06	41.41	83,668	-0.05(-0.13%)
Mar 23, 2006	41.65	41.65	41.36	41.46	203,365	-0.20(-0.47%)
Mar 22, 2006	41.41	41.71	41.41	41.66	119,036	+0.27(+0.66%)
Mar 21, 2006	41.79	41.79	41.30	41.39	668,426	-0.18(-0.44%)
Mar 20, 2006	41.63	41.63	41.41	41.57	183,569	+0.01(+0.02%)
Mar 17, 2006	41.52	41.68	41.49	41.56	42,362	+0.03(+0.07%)
Mar 16, 2006	41.64	41.64	41.46	41.53	145,298	-0.01(-0.02%)
Mar 15, 2006	41.65	41.65	41.39	41.54	53,051	-0.03(-0.07%)
Mar 14, 2006	41.37	41.60	41.27	41.57	18,607	+0.04(+0.09%)
Mar 13, 2006	41.55	41.67	41.48	41.53	60,837	+0.09(+0.22%)
Mar 10, 2006	41.15	41.49	41.15	41.44	31,672	+0.33(+0.79%)
Mar 09, 2006	40.99	41.28	40.99	41.12	62,949	+0.11(+0.28%)
Mar 08, 2006	40.60	41.06	40.60	41.00	57,274	+0.33(+0.80%)
Mar 07, 2006	40.62	40.79	40.58	40.68	26,129	-0.01(-0.02%)
Mar 06, 2006	40.72	40.82	40.58	40.68	22,170	-0.07(-0.17%)
Mar 03, 2006	40.62	40.95	40.59	40.75	11,085	-0.07(-0.17%)
Mar 02, 2006	40.84	40.87	40.62	40.82	32,464	-0.09(-0.22%)
Mar 01, 2006	40.92	40.99	40.83	40.91	37,611	+0.09(+0.22%)
Feb 28, 2006	41.31	41.20	40.78	40.82	36,027	-0.49(-1.19%)
Feb 27, 2006	41.21	41.39	41.20	41.31	34,180	+0.12(+0.29%)
Feb 24, 2006	41.15	41.25	41.04	41.19	32,200	-0.02(-0.04%)
Feb 23, 2006	41.30	41.42	41.18	41.21	36,819	-0.12(-0.29%)
Feb 22, 2006	40.95	41.33	40.95	41.33	31,540	+0.49(+1.21%)
Feb 21, 2006	40.99	41.05	40.78	40.84	29,429	-0.07(-0.17%)
Feb 17, 2006	40.84	41.01	40.84	40.90	45,661	+0.02(+0.04%)
Feb 16, 2006	40.69	40.89	40.64	40.89	55,559	+0.23(+0.58%)
Feb 15, 2006	40.39	40.69	40.37	40.65	42,098	+0.18(+0.45%)
Feb 14, 2006	40.18	40.49	40.03	40.47	128,010	+0.39(+0.96%)
Feb 13, 2006	40.16	40.18	39.99	40.09	102,804	-0.15(-0.38%)
Feb 10, 2006	40.24	40.32	40.05	40.24	25,998	+0.00(+0.00%)
Feb 09, 2006	40.19	40.46	40.19	40.24	112,438	+0.05(+0.11%)
Feb 08, 2006	40.09	40.22	39.93	40.19	58,198	+0.24(+0.61%)
Feb 07, 2006	40.21	40.24	39.89	39.95	634,905	-0.28(-0.70%)
Feb 06, 2006	40.40	40.40	40.18	40.23	40,910	-0.11(-0.26%)
Feb 03, 2006	40.27	40.54	40.24	40.34	52,523	-0.23(-0.56%)
Feb 02, 2006	40.69	40.88	40.49	40.56	105,311	-0.20(-0.50%)
Feb 01, 2006	40.63	40.86	40.54	40.77	61,101	+0.10(+0.24%)
Jan 31, 2006	40.83	40.83	40.59	40.67	26,657	-0.16(-0.39%)
Jan 30, 2006	41.09	41.11	40.82	40.83	27,845	-0.29(-0.70%)
Jan 27, 2006	40.73	41.15	40.62	41.12	65,061	+0.40(+0.99%)
Jan 26, 2006	40.69	40.78	40.58	40.71	49,488	+0.20(+0.49%)
Jan 25, 2006	40.65	40.65	40.42	40.52	55,163	-0.06(-0.15%)
Jan 24, 2006	40.50	40.64	40.34	40.58	79,445	+0.25(+0.62%)
Jan 23, 2006	40.25	40.50	40.25	40.33	431,672	+0.02(+0.06%)
Jan 20, 2006	40.77	40.77	40.19	40.30	3,825,930	-0.56(-1.37%)
Jan 19, 2006	40.84	40.94	40.68	40.87	173,803	+0.02(+0.06%)
Jan 18, 2006	40.71	41.01	40.66	40.84	88,023	+0.00(+0.00%)
Jan 17, 2006	40.97	40.98	40.75	40.84	64,269	-0.32(-0.77%)
Jan 13, 2006	41.18	41.27	41.07	41.16	54,371	+0.05(+0.11%)
Jan 12, 2006	41.31	41.34	41.07	41.12	43,813	-0.31(-0.75%)
Jan 11, 2006	41.39	41.48	41.28	41.43	52,919	+0.07(+0.16%)
Jan 10, 2006	41.28	41.40	41.25	41.36	46,453	-0.02(-0.04%)
Jan 09, 2006	41.12	41.49	41.06	41.37	62,949	+0.33(+0.81%)
Jan 06, 2006	40.92	41.12	40.81	41.04	108,742	+0.18(+0.45%)
Jan 05, 2006	40.84	41.01	40.83	40.86	91,586	-0.06(-0.15%)
Jan 04, 2006	40.71	40.92	40.71	40.92	44,077	+0.27(+0.65%)

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.