Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	59.84	60.77	59.67	60.74	466,353	+1.05(+1.77%)
Mar 30, 2006	60.77	60.84	59.17	59.69	390,421	-1.09(-1.80%)
Mar 29, 2006	59.51	61.03	59.10	60.78	731,600	+1.37(+2.31%)
Mar 28, 2006	57.42	59.82	57.42	59.41	682,668	+1.78(+3.09%)
Mar 27, 2006	57.90	58.09	57.52	57.63	345,316	-0.73(-1.26%)
Mar 24, 2006	58.77	58.78	57.22	58.37	708,841	-0.55(-0.94%)
Mar 23, 2006	58.26	59.29	58.09	58.92	435,318	+0.40(+0.68%)
Mar 22, 2006	57.93	58.88	57.76	58.52	315,626	+0.43(+0.73%)
Mar 21, 2006	59.43	59.43	58.10	58.10	446,284	-1.33(-2.24%)
Mar 20, 2006	59.59	59.92	59.19	59.43	394,662	-0.26(-0.44%)
Mar 17, 2006	59.59	59.77	59.12	59.69	600,942	+0.23(+0.39%)
Mar 16, 2006	57.76	59.46	57.71	59.46	844,878	+1.94(+3.38%)
Mar 15, 2006	56.86	57.53	56.77	57.52	441,525	+0.60(+1.05%)
Mar 14, 2006	56.26	56.97	55.86	56.92	586,769	+0.66(+1.17%)
Mar 13, 2006	56.03	57.23	55.82	56.26	532,251	-0.06(-0.10%)
Mar 10, 2006	54.92	56.55	54.77	56.32	505,044	+1.39(+2.53%)
Mar 09, 2006	55.20	56.07	54.82	54.92	389,593	-0.20(-0.37%)
Mar 08, 2006	55.24	55.44	54.62	55.13	538,768	-0.19(-0.35%)
Mar 07, 2006	56.87	56.87	55.20	55.32	758,083	-1.53(-2.69%)
Mar 06, 2006	56.89	57.03	55.90	56.85	589,563	-0.19(-0.34%)
Mar 03, 2006	56.85	57.23	56.56	57.04	723,427	+0.01(+0.02%)
Mar 02, 2006	56.99	57.35	56.66	57.03	871,361	+0.08(+0.14%)
Mar 01, 2006	57.81	57.87	56.58	56.95	1,154,091	-0.98(-1.69%)
Feb 28, 2006	59.18	59.08	57.81	57.93	784,877	-1.25(-2.11%)
Feb 27, 2006	58.96	59.39	58.10	59.18	413,180	+0.33(+0.56%)
Feb 24, 2006	59.18	59.27	58.58	58.85	396,421	-0.38(-0.64%)
Feb 23, 2006	59.64	59.64	59.02	59.23	620,701	-0.42(-0.70%)
Feb 22, 2006	60.15	60.34	59.56	59.64	624,736	-0.51(-0.85%)
Feb 21, 2006	60.08	60.33	59.84	60.15	578,700	+0.08(+0.13%)
Feb 17, 2006	60.22	60.27	59.46	60.08	583,976	-0.22(-0.37%)
Feb 16, 2006	59.42	60.43	59.42	60.30	479,388	+0.89(+1.50%)
Feb 15, 2006	58.36	59.95	58.00	59.41	638,184	+1.51(+2.60%)
Feb 14, 2006	57.33	58.29	56.71	57.90	639,736	+0.58(+1.01%)
Feb 13, 2006	58.64	58.84	57.12	57.32	630,115	-1.31(-2.24%)
Feb 10, 2006	60.37	60.49	57.68	58.64	1,091,710	-1.64(-2.73%)
Feb 09, 2006	58.72	61.14	58.49	60.28	1,299,231	+1.02(+1.73%)
Feb 08, 2006	58.21	59.43	56.37	59.26	1,459,476	+1.04(+1.79%)
Feb 07, 2006	59.20	59.45	57.92	58.21	611,184	-1.45(-2.43%)
Feb 06, 2006	59.87	60.31	59.28	59.66	267,108	-0.51(-0.85%)
Feb 03, 2006	60.32	60.42	59.55	60.17	564,838	-0.68(-1.11%)
Feb 02, 2006	60.52	61.22	60.41	60.85	712,565	-0.31(-0.51%)
Feb 01, 2006	61.21	61.49	60.75	61.16	668,081	-0.17(-0.28%)
Jan 31, 2006	61.43	61.84	61.00	61.33	569,700	-0.11(-0.17%)
Jan 30, 2006	61.00	61.53	60.61	61.44	672,943	+0.44(+0.73%)
Jan 27, 2006	60.38	61.21	60.28	61.00	802,360	+0.63(+1.04%)
Jan 26, 2006	60.17	60.69	60.01	60.37	379,352	+0.39(+0.64%)
Jan 25, 2006	60.23	60.62	59.78	59.98	496,043	-0.25(-0.42%)
Jan 24, 2006	60.37	61.28	60.13	60.23	760,152	-0.23(-0.38%)
Jan 23, 2006	60.90	61.07	60.32	60.46	502,354	-0.63(-1.03%)
Jan 20, 2006	61.53	61.53	60.50	61.09	649,253	-0.34(-0.55%)
Jan 19, 2006	61.24	61.77	61.23	61.43	520,251	+0.03(+0.05%)
Jan 18, 2006	61.39	62.06	61.28	61.40	934,466	-0.74(-1.20%)
Jan 17, 2006	61.72	62.38	61.67	62.15	602,701	-0.40(-0.63%)
Jan 13, 2006	62.94	63.07	62.25	62.54	437,904	-0.74(-1.18%)
Jan 12, 2006	63.61	63.78	62.67	63.29	484,974	-0.65(-1.01%)
Jan 11, 2006	64.77	64.77	63.82	63.93	306,833	-0.71(-1.09%)
Jan 10, 2006	65.25	65.25	63.60	64.64	746,807	-0.61(-0.93%)
Jan 09, 2006	64.86	66.13	64.55	65.25	398,386	+0.25(+0.39%)
Jan 06, 2006	65.07	65.15	64.12	65.00	423,215	-0.06(-0.09%)
Jan 05, 2006	64.52	65.71	64.48	65.06	472,250	+0.25(+0.39%)
Jan 04, 2006	65.67	65.67	64.59	64.80	378,731	-0.92(-1.40%)

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.