Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	68.28	69.33	68.28	69.18	616,256	+0.69(+1.01%)
Mar 30, 2006	68.54	68.72	68.23	68.49	384,789	-0.15(-0.22%)
Mar 29, 2006	67.15	68.94	67.15	68.64	654,182	+0.81(+1.19%)
Mar 28, 2006	67.68	68.58	67.61	67.83	730,708	+0.03(+0.04%)
Mar 27, 2006	68.33	68.74	67.14	67.80	1,390,829	-0.52(-0.76%)
Mar 24, 2006	68.79	68.79	68.18	68.32	605,594	-0.47(-0.68%)
Mar 23, 2006	70.20	70.20	68.31	68.79	939,771	-1.60(-2.27%)
Mar 22, 2006	70.63	70.98	70.00	70.39	541,485	-0.16(-0.22%)
Mar 21, 2006	70.98	71.37	70.31	70.54	515,706	-0.49(-0.69%)
Mar 20, 2006	70.46	71.27	70.46	71.03	305,024	-0.13(-0.18%)
Mar 17, 2006	71.20	71.35	70.87	71.16	762,560	-0.21(-0.30%)
Mar 16, 2006	71.54	71.65	70.97	71.37	398,555	+0.04(+0.05%)
Mar 15, 2006	71.76	71.76	70.56	71.34	632,452	-0.24(-0.34%)
Mar 14, 2006	71.50	71.72	71.13	71.58	396,801	+0.19(+0.26%)
Mar 13, 2006	71.54	72.01	71.28	71.40	269,528	-0.07(-0.09%)
Mar 10, 2006	71.51	72.01	70.40	71.46	332,962	-0.16(-0.22%)
Mar 09, 2006	71.71	72.75	71.45	71.62	362,924	+0.08(+0.11%)
Mar 08, 2006	71.59	72.23	71.03	71.54	421,905	-0.24(-0.33%)
Mar 07, 2006	71.76	72.35	71.48	71.77	425,954	+0.15(+0.21%)
Mar 06, 2006	72.46	72.53	71.58	71.63	519,350	-0.78(-1.07%)
Mar 03, 2006	73.51	73.63	72.25	72.40	764,854	-1.30(-1.76%)
Mar 02, 2006	72.73	73.74	72.31	73.70	608,563	+0.88(+1.21%)
Mar 01, 2006	73.54	73.66	72.69	72.82	744,205	-0.56(-0.77%)
Feb 28, 2006	74.09	74.10	72.99	73.38	385,734	-0.71(-0.96%)
Feb 27, 2006	74.23	74.53	73.72	74.09	297,061	-0.13(-0.18%)
Feb 24, 2006	73.29	74.42	73.02	74.23	474,407	+0.55(+0.74%)
Feb 23, 2006	74.46	74.46	73.46	73.68	299,085	-0.97(-1.30%)
Feb 22, 2006	73.48	74.69	73.46	74.65	332,287	+1.16(+1.58%)
Feb 21, 2006	73.18	73.71	72.64	73.48	498,836	-0.14(-0.19%)
Feb 17, 2006	74.57	74.65	73.57	73.63	298,815	-0.87(-1.16%)
Feb 16, 2006	74.38	74.54	73.83	74.49	280,325	+0.19(+0.25%)
Feb 15, 2006	74.20	74.94	73.51	74.31	596,416	+0.59(+0.79%)
Feb 14, 2006	72.34	74.06	72.29	73.72	662,280	+1.61(+2.23%)
Feb 13, 2006	72.20	72.33	71.50	72.11	225,798	-0.07(-0.09%)
Feb 10, 2006	72.09	72.51	71.99	72.18	317,845	-0.03(-0.04%)
Feb 09, 2006	71.94	72.83	71.91	72.21	604,379	-0.05(-0.07%)
Feb 08, 2006	72.31	72.42	71.98	72.26	769,713	-0.05(-0.07%)
Feb 07, 2006	72.50	72.91	72.08	72.31	935,992	+0.11(+0.15%)
Feb 06, 2006	72.46	72.67	71.92	72.20	272,227	-0.14(-0.19%)
Feb 03, 2006	72.80	72.85	72.21	72.34	582,650	-0.46(-0.63%)
Feb 02, 2006	72.61	73.02	72.11	72.80	761,615	-0.10(-0.14%)
Feb 01, 2006	72.35	73.06	72.24	72.91	1,016,702	+1.30(+1.81%)
Jan 31, 2006	72.62	72.62	71.00	71.61	2,108,715	-2.50(-3.37%)
Jan 30, 2006	74.09	74.43	73.58	74.11	1,079,866	+0.95(+1.30%)
Jan 27, 2006	72.80	73.54	72.41	73.16	981,206	+1.10(+1.53%)
Jan 26, 2006	71.03	72.45	71.03	72.05	843,675	+1.02(+1.44%)
Jan 25, 2006	71.72	72.60	71.00	71.03	982,825	+0.05(+0.07%)
Jan 24, 2006	70.53	71.16	70.37	70.98	689,948	+0.57(+0.81%)
Jan 23, 2006	70.82	71.34	70.30	70.41	443,229	-0.29(-0.41%)
Jan 20, 2006	72.17	72.42	70.61	70.70	667,274	-1.50(-2.07%)
Jan 19, 2006	72.54	72.80	71.99	72.20	571,178	-0.73(-1.00%)
Jan 18, 2006	73.40	73.40	72.35	72.92	526,774	-0.62(-0.85%)
Jan 17, 2006	73.66	73.89	73.17	73.54	465,364	-0.14(-0.19%)
Jan 13, 2006	73.06	74.58	73.01	73.69	795,492	-1.64(-2.17%)
Jan 12, 2006	76.34	76.37	75.31	75.32	262,644	-1.02(-1.33%)
Jan 11, 2006	75.89	76.51	75.57	76.34	396,531	+0.59(+0.77%)
Jan 10, 2006	75.42	76.10	75.20	75.75	487,903	+0.15(+0.20%)
Jan 09, 2006	75.72	75.86	75.29	75.60	508,148	-0.19(-0.24%)
Jan 06, 2006	74.75	75.83	74.69	75.79	388,703	+1.22(+1.64%)
Jan 05, 2006	75.06	75.18	74.25	74.57	367,648	-0.30(-0.41%)
Jan 04, 2006	74.76	76.06	74.52	74.87	630,833	+0.18(+0.24%)

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.