Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	40.92	40.92	40.61	40.61	50,640	-0.23(-0.57%)
Mar 30, 2006	41.01	41.10	40.72	40.84	128,721	-0.17(-0.42%)
Mar 29, 2006	40.87	41.05	40.73	41.01	149,402	+0.23(+0.55%)
Mar 28, 2006	41.03	41.10	40.77	40.79	45,735	-0.27(-0.66%)
Mar 27, 2006	41.11	41.19	41.04	41.06	187,051	-0.17(-0.40%)
Mar 24, 2006	41.10	41.25	40.88	41.22	84,047	-0.05(-0.13%)
Mar 23, 2006	41.46	41.46	41.17	41.28	204,284	-0.20(-0.47%)
Mar 22, 2006	41.22	41.53	41.22	41.47	119,574	+0.27(+0.66%)
Mar 21, 2006	41.60	41.60	41.11	41.20	671,448	-0.18(-0.44%)
Mar 20, 2006	41.44	41.44	41.22	41.38	184,399	+0.01(+0.02%)
Mar 17, 2006	41.34	41.49	41.30	41.38	42,553	+0.03(+0.07%)
Mar 16, 2006	41.45	41.45	41.27	41.35	145,955	-0.01(-0.02%)
Mar 15, 2006	41.46	41.46	41.20	41.35	53,291	-0.03(-0.07%)
Mar 14, 2006	41.19	41.41	41.08	41.38	18,691	+0.04(+0.09%)
Mar 13, 2006	41.36	41.48	41.29	41.35	61,113	+0.09(+0.22%)
Mar 10, 2006	40.96	41.30	40.96	41.25	31,815	+0.32(+0.79%)
Mar 09, 2006	40.80	41.10	40.80	40.93	63,234	+0.11(+0.28%)
Mar 08, 2006	40.42	40.88	40.42	40.82	57,533	+0.32(+0.80%)
Mar 07, 2006	40.43	40.61	40.39	40.49	26,248	-0.01(-0.02%)
Mar 06, 2006	40.54	40.64	40.39	40.50	22,271	-0.07(-0.17%)
Mar 03, 2006	40.43	40.76	40.41	40.57	11,135	-0.07(-0.17%)
Mar 02, 2006	40.66	40.69	40.43	40.64	32,611	-0.09(-0.22%)
Mar 01, 2006	40.73	40.81	40.64	40.73	37,781	+0.09(+0.22%)
Feb 28, 2006	41.13	41.01	40.60	40.64	36,190	-0.49(-1.19%)
Feb 27, 2006	41.02	41.20	41.01	41.13	34,334	+0.12(+0.29%)
Feb 24, 2006	40.96	41.07	40.85	41.01	32,346	-0.02(-0.04%)
Feb 23, 2006	41.12	41.23	40.99	41.02	36,985	-0.12(-0.29%)
Feb 22, 2006	40.76	41.14	40.76	41.14	31,683	+0.49(+1.21%)
Feb 21, 2006	40.81	40.87	40.60	40.65	29,562	-0.07(-0.17%)
Feb 17, 2006	40.66	40.82	40.66	40.72	45,867	+0.02(+0.04%)
Feb 16, 2006	40.51	40.70	40.46	40.70	55,810	+0.23(+0.58%)
Feb 15, 2006	40.21	40.51	40.19	40.47	42,288	+0.18(+0.45%)
Feb 14, 2006	40.00	40.31	39.85	40.29	128,589	+0.38(+0.96%)
Feb 13, 2006	39.98	40.00	39.81	39.90	103,269	-0.15(-0.38%)
Feb 10, 2006	40.06	40.14	39.87	40.06	26,115	+0.00(+0.00%)
Feb 09, 2006	40.01	40.28	40.01	40.06	112,946	+0.05(+0.11%)
Feb 08, 2006	39.90	40.04	39.75	40.01	58,461	+0.24(+0.61%)
Feb 07, 2006	40.03	40.06	39.71	39.77	637,776	-0.28(-0.70%)
Feb 06, 2006	40.22	40.22	40.00	40.05	41,095	-0.11(-0.26%)
Feb 03, 2006	40.09	40.36	40.06	40.15	52,761	-0.23(-0.56%)
Feb 02, 2006	40.51	40.70	40.30	40.38	105,787	-0.20(-0.50%)
Feb 01, 2006	40.45	40.67	40.36	40.58	61,378	+0.10(+0.24%)
Jan 31, 2006	40.64	40.64	40.40	40.49	26,778	-0.16(-0.39%)
Jan 30, 2006	40.90	40.92	40.64	40.64	27,971	-0.29(-0.70%)
Jan 27, 2006	40.55	40.96	40.43	40.93	65,355	+0.40(+0.99%)
Jan 26, 2006	40.51	40.60	40.39	40.53	49,712	+0.20(+0.49%)
Jan 25, 2006	40.47	40.47	40.24	40.33	55,412	-0.06(-0.15%)
Jan 24, 2006	40.32	40.46	40.16	40.39	79,804	+0.25(+0.62%)
Jan 23, 2006	40.07	40.32	40.07	40.15	433,624	+0.02(+0.06%)
Jan 20, 2006	40.58	40.58	40.01	40.12	3,843,229	-0.56(-1.37%)
Jan 19, 2006	40.66	40.76	40.50	40.68	174,589	+0.02(+0.06%)
Jan 18, 2006	40.52	40.82	40.48	40.66	88,421	+0.00(+0.00%)
Jan 17, 2006	40.79	40.79	40.57	40.66	64,559	-0.32(-0.77%)
Jan 13, 2006	41.00	41.08	40.89	40.98	54,617	+0.05(+0.11%)
Jan 12, 2006	41.13	41.15	40.89	40.93	44,012	-0.31(-0.75%)
Jan 11, 2006	41.20	41.29	41.10	41.24	53,159	+0.07(+0.16%)
Jan 10, 2006	41.10	41.22	41.07	41.17	46,663	-0.02(-0.04%)
Jan 09, 2006	40.93	41.31	40.88	41.19	63,234	+0.33(+0.81%)
Jan 06, 2006	40.73	40.93	40.63	40.86	109,234	+0.18(+0.45%)
Jan 05, 2006	40.66	40.82	40.64	40.67	92,001	-0.06(-0.15%)
Jan 04, 2006	40.52	40.73	40.52	40.73	44,277	+0.26(+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.