Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	59.18	59.44	58.93	59.23	3,589,189	+0.31(+0.52%)
Mar 30, 2006	58.40	59.40	58.40	58.92	1,882,763	+0.47(+0.81%)
Mar 29, 2006	57.30	58.62	57.30	58.45	2,168,328	+1.38(+2.41%)
Mar 28, 2006	57.61	57.77	56.84	57.07	2,111,945	-0.75(-1.30%)
Mar 27, 2006	59.01	60.06	57.53	57.83	3,338,892	-2.23(-3.72%)
Mar 24, 2006	60.45	60.72	59.92	60.06	920,266	-0.30(-0.49%)
Mar 23, 2006	60.72	60.72	59.02	60.36	1,757,101	-0.48(-0.79%)
Mar 22, 2006	60.06	60.88	59.98	60.84	831,356	+0.68(+1.14%)
Mar 21, 2006	60.85	61.26	59.93	60.16	1,214,505	-0.88(-1.44%)
Mar 20, 2006	60.83	61.48	60.65	61.03	1,847,952	+0.42(+0.69%)
Mar 17, 2006	60.53	60.86	60.02	60.61	1,378,403	+0.38(+0.63%)
Mar 16, 2006	60.45	60.78	60.17	60.24	818,687	+0.05(+0.09%)
Mar 15, 2006	60.24	60.42	59.93	60.18	1,933,553	+0.11(+0.18%)
Mar 14, 2006	60.15	60.53	59.76	60.08	1,529,403	+0.01(+0.01%)
Mar 13, 2006	59.45	60.22	59.42	60.07	1,450,307	+0.62(+1.05%)
Mar 10, 2006	58.95	59.65	58.95	59.45	1,438,666	+0.46(+0.79%)
Mar 09, 2006	59.75	59.84	58.92	58.98	929,055	-0.83(-1.39%)
Mar 08, 2006	59.36	59.95	58.47	59.82	1,430,105	+0.46(+0.77%)
Mar 07, 2006	59.59	60.02	59.22	59.36	1,005,981	-0.46(-0.76%)
Mar 06, 2006	59.86	60.45	59.42	59.82	710,487	-0.23(-0.38%)
Mar 03, 2006	59.67	60.58	59.23	60.04	1,320,879	-0.08(-0.13%)
Mar 02, 2006	60.48	60.88	59.98	60.12	969,230	-0.73(-1.20%)
Mar 01, 2006	60.54	61.21	60.02	60.85	1,060,994	+0.24(+0.39%)
Feb 28, 2006	61.62	61.32	60.19	60.61	1,175,700	-1.01(-1.64%)
Feb 27, 2006	60.98	61.88	60.88	61.62	906,000	+0.82(+1.35%)
Feb 24, 2006	60.54	60.98	60.04	60.80	963,523	+0.03(+0.04%)
Feb 23, 2006	61.07	61.43	60.38	60.77	1,434,899	-0.21(-0.34%)
Feb 22, 2006	60.98	61.45	60.75	60.98	1,271,915	+0.31(+0.51%)
Feb 21, 2006	61.07	61.10	60.17	60.67	1,353,293	-0.48(-0.79%)
Feb 17, 2006	60.31	61.42	60.12	61.16	1,704,827	+0.75(+1.25%)
Feb 16, 2006	59.84	60.40	59.77	60.40	1,099,115	+0.46(+0.76%)
Feb 15, 2006	60.19	60.47	59.65	59.95	1,246,235	-0.25(-0.41%)
Feb 14, 2006	60.31	60.66	59.64	60.19	1,142,144	+0.06(+0.10%)
Feb 13, 2006	60.05	60.17	59.42	60.13	744,385	+0.10(+0.16%)
Feb 10, 2006	60.14	60.14	59.36	60.03	1,172,846	+0.06(+0.10%)
Feb 09, 2006	59.18	60.63	58.97	59.97	1,752,992	+0.72(+1.21%)
Feb 08, 2006	58.93	59.40	58.49	59.25	1,390,501	+0.32(+0.55%)
Feb 07, 2006	58.53	60.59	58.29	58.93	3,012,809	+0.49(+0.84%)
Feb 06, 2006	58.81	58.91	57.56	58.44	1,804,695	-0.37(-0.63%)
Feb 03, 2006	59.45	59.80	58.54	58.81	1,864,616	-0.73(-1.22%)
Feb 02, 2006	59.40	59.97	58.85	59.53	2,574,761	-0.30(-0.50%)
Feb 01, 2006	60.54	61.33	59.58	59.83	2,835,216	-0.58(-0.96%)
Jan 31, 2006	62.65	63.74	59.75	60.41	5,652,856	-0.92(-1.50%)
Jan 30, 2006	61.81	62.02	61.04	61.33	1,847,724	+0.12(+0.20%)
Jan 27, 2006	59.58	62.43	59.49	61.21	2,607,403	+2.85(+4.88%)
Jan 26, 2006	58.79	60.35	58.36	58.36	1,890,752	-0.43(-0.73%)
Jan 25, 2006	59.23	59.42	58.47	58.79	1,660,201	+0.35(+0.60%)
Jan 24, 2006	60.24	60.74	58.16	58.44	3,831,040	-2.02(-3.33%)
Jan 23, 2006	60.72	61.06	60.06	60.45	939,555	-0.08(-0.13%)
Jan 20, 2006	61.76	61.80	60.29	60.53	2,236,466	-1.43(-2.30%)
Jan 19, 2006	63.21	63.23	61.79	61.96	1,584,187	-0.60(-0.97%)
Jan 18, 2006	61.77	62.74	61.77	62.57	1,411,273	+0.62(+1.00%)
Jan 17, 2006	61.86	62.57	61.73	61.94	2,122,788	+0.09(+0.14%)
Jan 13, 2006	61.78	63.30	61.74	61.86	1,804,923	-1.59(-2.51%)
Jan 12, 2006	63.00	63.85	62.47	63.45	2,011,621	+0.38(+0.60%)
Jan 11, 2006	61.86	63.61	61.81	63.07	2,671,319	+1.60(+2.61%)
Jan 10, 2006	61.68	61.69	59.57	61.47	2,012,876	-0.26(-0.43%)
Jan 09, 2006	59.82	61.86	59.32	61.73	1,508,173	+2.11(+3.54%)
Jan 06, 2006	60.15	60.28	59.35	59.62	1,539,446	-0.31(-0.51%)
Jan 05, 2006	60.57	60.72	59.77	59.93	1,368,929	-0.64(-1.06%)
Jan 04, 2006	60.00	60.74	59.67	60.57	1,232,881	+0.57(+0.95%)

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.