Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	49.90	49.96	49.11	49.14	1,867,100	-0.85(-1.70%)
Mar 30, 2006	50.30	51.17	49.85	49.99	1,789,200	-0.56(-1.11%)
Mar 29, 2006	49.43	50.74	49.27	50.55	2,418,800	+1.44(+2.93%)
Mar 28, 2006	49.71	50.19	48.91	49.11	2,149,100	-0.87(-1.74%)
Mar 27, 2006	50.48	50.49	49.77	49.98	1,451,100	-0.35(-0.70%)
Mar 24, 2006	50.50	50.69	50.14	50.33	975,200	-0.22(-0.44%)
Mar 23, 2006	51.36	51.41	50.02	50.55	2,003,300	-0.99(-1.92%)
Mar 22, 2006	49.90	51.74	49.90	51.54	1,846,700	+1.11(+2.20%)
Mar 21, 2006	51.60	51.97	50.22	50.43	1,891,800	-1.49(-2.87%)
Mar 20, 2006	50.89	52.09	50.89	51.92	1,946,400	+0.86(+1.68%)
Mar 17, 2006	51.69	51.94	50.90	51.06	1,999,100	-0.31(-0.60%)
Mar 16, 2006	51.38	51.66	51.01	51.37	1,738,600	+0.00(+0.00%)
Mar 15, 2006	51.01	51.61	51.01	51.37	1,869,800	+0.37(+0.73%)
Mar 14, 2006	50.00	51.29	49.87	51.00	2,180,700	+0.45(+0.89%)
Mar 13, 2006	51.28	51.69	49.70	50.55	2,905,300	-0.39(-0.77%)
Mar 10, 2006	49.98	51.18	49.76	50.94	2,166,800	+1.23(+2.47%)
Mar 09, 2006	50.87	50.98	49.67	49.71	1,868,500	-1.05(-2.07%)
Mar 08, 2006	50.12	50.92	50.01	50.76	2,300,600	+0.79(+1.58%)
Mar 07, 2006	48.96	50.34	48.90	49.97	2,564,600	+0.97(+1.98%)
Mar 06, 2006	50.26	50.45	48.98	49.00	2,324,200	-1.56(-3.09%)
Mar 03, 2006	50.01	51.31	49.55	50.56	2,706,600	+0.11(+0.22%)
Mar 02, 2006	51.27	51.49	50.39	50.45	3,190,300	-0.84(-1.64%)
Mar 01, 2006	51.28	51.63	50.89	51.29	2,977,400	+0.29(+0.57%)
Feb 28, 2006	52.11	52.06	50.99	51.00	2,910,200	-1.11(-2.13%)
Feb 27, 2006	52.01	52.45	51.80	52.11	2,293,500	-0.06(-0.12%)
Feb 24, 2006	52.47	52.47	51.66	52.17	2,105,400	-0.15(-0.29%)
Feb 23, 2006	51.70	52.48	50.70	52.32	4,098,800	+0.62(+1.20%)
Feb 22, 2006	50.11	51.89	50.11	51.70	3,421,700	+1.99(+4.00%)
Feb 21, 2006	50.15	50.98	49.67	49.71	3,972,600	-0.91(-1.81%)
Feb 17, 2006	50.73	50.87	50.33	50.62	1,234,100	-50.88(-50.12%)
Feb 16, 2006	101.97	101.98	100.46	101.50	3,005,000	-1.00(-0.98%)
Feb 15, 2006	102.10	102.65	101.47	102.50	3,747,000	-0.10(-0.10%)
Feb 14, 2006	99.80	102.79	99.80	102.60	3,601,400	+3.10(+3.12%)
Feb 13, 2006	99.93	99.95	98.90	99.50	2,727,000	-0.91(-0.91%)
Feb 10, 2006	99.98	100.76	98.25	100.41	3,418,600	+1.14(+1.15%)
Feb 09, 2006	99.10	101.71	98.63	99.27	6,927,600	+3.15(+3.28%)
Feb 08, 2006	95.68	96.52	94.70	96.12	3,594,000	-0.51(-0.53%)
Feb 07, 2006	97.85	98.72	96.63	96.63	3,071,600	-0.97(-0.99%)
Feb 06, 2006	98.07	98.07	97.23	97.60	3,349,400	-0.72(-0.73%)
Feb 03, 2006	96.50	98.53	96.01	98.32	4,488,400	+1.30(+1.34%)
Feb 02, 2006	97.60	97.60	96.30	97.02	3,810,600	-0.37(-0.38%)
Feb 01, 2006	96.00	98.00	96.00	97.39	5,536,800	+0.59(+0.61%)
Jan 31, 2006	93.95	97.19	93.56	96.80	6,668,200	+3.48(+3.73%)
Jan 30, 2006	93.55	94.20	93.26	93.32	3,112,200	+0.63(+0.68%)
Jan 27, 2006	90.70	93.31	90.70	92.69	4,935,200	+1.77(+1.95%)
Jan 26, 2006	91.15	91.85	90.29	90.92	3,208,400	+0.37(+0.41%)
Jan 25, 2006	92.00	92.10	90.08	90.55	4,436,200	-0.52(-0.57%)
Jan 24, 2006	89.70	91.20	89.66	91.07	3,850,800	+2.00(+2.25%)
Jan 23, 2006	89.54	90.59	88.65	89.07	3,680,800	-0.47(-0.52%)
Jan 20, 2006	91.73	91.80	89.53	89.54	4,296,800	-2.51(-2.73%)
Jan 19, 2006	93.40	93.60	90.92	92.05	4,794,600	-0.53(-0.57%)
Jan 18, 2006	91.00	93.24	91.00	92.58	5,885,200	+3.37(+3.78%)
Jan 17, 2006	89.75	89.80	88.77	89.21	4,601,800	-0.73(-0.81%)
Jan 13, 2006	90.55	90.86	88.75	89.94	4,908,400	-1.53(-1.67%)
Jan 12, 2006	90.57	93.19	90.40	91.47	3,352,800	+0.94(+1.04%)
Jan 11, 2006	92.40	92.87	90.50	90.53	5,092,000	-2.12(-2.29%)
Jan 10, 2006	92.63	93.62	92.09	92.65	3,849,800	-0.58(-0.62%)
Jan 09, 2006	93.97	94.66	93.14	93.23	3,123,400	-0.56(-0.60%)
Jan 06, 2006	94.37	94.84	92.21	93.79	4,071,400	+0.36(+0.39%)
Jan 05, 2006	94.20	95.15	93.19	93.43	2,935,400	-0.99(-1.05%)
Jan 04, 2006	93.95	94.78	93.64	94.42	3,371,000	+0.36(+0.38%)

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.