Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	60.11	61.05	59.94	61.02	464,229	+1.06(+1.77%)
Mar 30, 2006	61.05	61.12	59.44	59.96	388,643	-1.10(-1.80%)
Mar 29, 2006	59.78	61.31	59.37	61.06	728,268	+1.38(+2.31%)
Mar 28, 2006	57.68	60.09	57.68	59.68	679,559	+1.79(+3.09%)
Mar 27, 2006	58.17	58.35	57.78	57.90	343,744	-0.74(-1.26%)
Mar 24, 2006	59.04	59.05	57.48	58.63	705,612	-0.55(-0.94%)
Mar 23, 2006	58.53	59.57	58.35	59.19	433,336	+0.40(+0.68%)
Mar 22, 2006	58.20	59.15	58.02	58.79	314,189	+0.43(+0.73%)
Mar 21, 2006	59.70	59.70	58.36	58.36	444,251	-1.34(-2.24%)
Mar 20, 2006	59.87	60.20	59.46	59.70	392,865	-0.26(-0.44%)
Mar 17, 2006	59.87	60.04	59.39	59.96	598,205	+0.23(+0.39%)
Mar 16, 2006	58.02	59.73	57.97	59.73	841,030	+1.95(+3.38%)
Mar 15, 2006	57.12	57.80	57.03	57.78	439,514	+0.60(+1.05%)
Mar 14, 2006	56.52	57.23	56.12	57.18	584,097	+0.66(+1.17%)
Mar 13, 2006	56.28	57.49	56.08	56.52	529,827	-0.06(-0.10%)
Mar 10, 2006	55.17	56.81	55.02	56.57	502,743	+1.40(+2.53%)
Mar 09, 2006	55.45	56.32	55.07	55.18	387,819	-0.20(-0.37%)
Mar 08, 2006	55.50	55.69	54.87	55.38	536,315	-0.19(-0.35%)
Mar 07, 2006	57.13	57.13	55.45	55.57	754,630	-1.53(-2.69%)
Mar 06, 2006	57.15	57.29	56.16	57.11	586,877	-0.19(-0.34%)
Mar 03, 2006	57.11	57.49	56.82	57.30	720,132	+0.01(+0.02%)
Mar 02, 2006	57.25	57.61	56.92	57.29	867,392	+0.08(+0.14%)
Mar 01, 2006	58.07	58.14	56.84	57.22	1,148,834	-0.98(-1.69%)
Feb 28, 2006	59.45	59.35	58.07	58.20	781,302	-1.25(-2.11%)
Feb 27, 2006	59.23	59.66	58.36	59.45	411,298	+0.33(+0.56%)
Feb 24, 2006	59.45	59.55	58.85	59.12	394,615	-0.38(-0.64%)
Feb 23, 2006	59.92	59.92	59.29	59.50	617,874	-0.42(-0.70%)
Feb 22, 2006	60.43	60.61	59.83	59.92	621,890	-0.51(-0.85%)
Feb 21, 2006	60.35	60.60	60.11	60.43	576,065	+0.08(+0.13%)
Feb 17, 2006	60.50	60.55	59.73	60.35	581,316	-0.22(-0.37%)
Feb 16, 2006	59.69	60.71	59.69	60.58	477,205	+0.89(+1.50%)
Feb 15, 2006	58.62	60.23	58.26	59.68	635,278	+1.51(+2.60%)
Feb 14, 2006	57.59	58.56	56.97	58.17	636,822	+0.58(+1.01%)
Feb 13, 2006	58.91	59.10	57.38	57.58	627,245	-1.32(-2.24%)
Feb 10, 2006	60.64	60.77	57.94	58.91	1,086,738	-1.65(-2.73%)
Feb 09, 2006	58.99	61.42	58.76	60.56	1,293,314	+1.03(+1.73%)
Feb 08, 2006	58.48	59.70	56.62	59.53	1,452,829	+1.05(+1.79%)
Feb 07, 2006	59.47	59.72	58.19	58.48	608,400	-1.46(-2.43%)
Feb 06, 2006	60.15	60.59	59.56	59.93	265,892	-0.51(-0.85%)
Feb 03, 2006	60.59	60.69	59.82	60.45	562,265	-0.68(-1.11%)
Feb 02, 2006	60.80	61.50	60.68	61.13	709,319	-0.31(-0.51%)
Feb 01, 2006	61.49	61.77	61.03	61.44	665,038	-0.17(-0.28%)
Jan 31, 2006	61.71	62.12	61.27	61.61	567,105	-0.11(-0.17%)
Jan 30, 2006	61.27	61.81	60.89	61.72	669,878	+0.45(+0.73%)
Jan 27, 2006	60.65	61.49	60.56	61.27	798,705	+0.63(+1.04%)
Jan 26, 2006	60.45	60.96	60.28	60.64	377,624	+0.39(+0.64%)
Jan 25, 2006	60.51	60.90	60.05	60.26	493,784	-0.25(-0.42%)
Jan 24, 2006	60.64	61.56	60.40	60.51	756,690	-0.23(-0.38%)
Jan 23, 2006	61.18	61.35	60.59	60.74	500,066	-0.63(-1.03%)
Jan 20, 2006	61.81	61.81	60.78	61.37	646,296	-0.34(-0.55%)
Jan 19, 2006	61.52	62.05	61.51	61.71	517,881	+0.03(+0.05%)
Jan 18, 2006	61.67	62.34	61.56	61.68	930,210	-0.75(-1.20%)
Jan 17, 2006	62.00	62.66	61.95	62.43	599,956	-0.40(-0.63%)
Jan 13, 2006	63.23	63.36	62.54	62.83	435,910	-0.75(-1.18%)
Jan 12, 2006	63.90	64.07	62.95	63.58	482,765	-0.65(-1.01%)
Jan 11, 2006	65.06	65.06	64.11	64.23	305,435	-0.71(-1.09%)
Jan 10, 2006	65.55	65.55	63.89	64.94	743,406	-0.61(-0.93%)
Jan 09, 2006	65.16	66.43	64.85	65.55	396,572	+0.25(+0.39%)
Jan 06, 2006	65.36	65.45	64.41	65.29	421,287	-0.06(-0.09%)
Jan 05, 2006	64.82	66.01	64.77	65.35	470,099	+0.25(+0.39%)
Jan 04, 2006	65.97	65.97	64.89	65.10	377,006	-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.