Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	68.25	69.30	68.25	69.15	616,509	+0.69(+1.01%)
Mar 30, 2006	68.51	68.69	68.20	68.46	384,947	-0.15(-0.22%)
Mar 29, 2006	67.12	68.91	67.12	68.61	654,450	+0.81(+1.19%)
Mar 28, 2006	67.66	68.55	67.58	67.80	731,007	+0.03(+0.04%)
Mar 27, 2006	68.30	68.71	67.11	67.77	1,391,399	-0.52(-0.76%)
Mar 24, 2006	68.76	68.76	68.15	68.29	605,842	-0.47(-0.68%)
Mar 23, 2006	70.17	70.17	68.29	68.76	940,156	-1.60(-2.27%)
Mar 22, 2006	70.60	70.95	69.97	70.36	541,707	-0.16(-0.22%)
Mar 21, 2006	70.95	71.34	70.28	70.51	515,918	-0.49(-0.69%)
Mar 20, 2006	70.43	71.24	70.43	71.00	305,149	-0.13(-0.18%)
Mar 17, 2006	71.17	71.32	70.84	71.13	762,872	-0.21(-0.30%)
Mar 16, 2006	71.51	71.62	70.94	71.34	398,719	+0.04(+0.05%)
Mar 15, 2006	71.73	71.73	70.53	71.31	632,711	-0.24(-0.34%)
Mar 14, 2006	71.47	71.69	71.10	71.55	396,963	+0.19(+0.26%)
Mar 13, 2006	71.51	71.98	71.26	71.37	269,638	-0.07(-0.09%)
Mar 10, 2006	71.48	71.98	70.37	71.43	333,098	-0.16(-0.22%)
Mar 09, 2006	71.68	72.72	71.43	71.59	363,073	+0.08(+0.11%)
Mar 08, 2006	71.56	72.20	71.00	71.51	422,078	-0.24(-0.33%)
Mar 07, 2006	71.73	72.32	71.45	71.74	426,128	+0.15(+0.21%)
Mar 06, 2006	72.43	72.50	71.55	71.60	519,563	-0.78(-1.07%)
Mar 03, 2006	73.48	73.60	72.23	72.37	765,168	-1.30(-1.76%)
Mar 02, 2006	72.70	73.71	72.28	73.67	608,813	+0.88(+1.21%)
Mar 01, 2006	73.51	73.63	72.66	72.79	744,509	-0.56(-0.77%)
Feb 28, 2006	74.06	74.07	72.96	73.35	385,892	-0.71(-0.96%)
Feb 27, 2006	74.20	74.50	73.69	74.06	297,182	-0.13(-0.18%)
Feb 24, 2006	73.26	74.39	72.99	74.20	474,601	+0.55(+0.74%)
Feb 23, 2006	74.43	74.43	73.43	73.65	299,208	-0.97(-1.30%)
Feb 22, 2006	73.45	74.66	73.43	74.62	332,423	+1.16(+1.58%)
Feb 21, 2006	73.15	73.68	72.61	73.45	499,040	-0.14(-0.19%)
Feb 17, 2006	74.54	74.62	73.54	73.60	298,938	-0.87(-1.16%)
Feb 16, 2006	74.35	74.51	73.80	74.46	280,440	+0.19(+0.25%)
Feb 15, 2006	74.17	74.91	73.48	74.28	596,661	+0.59(+0.79%)
Feb 14, 2006	72.31	74.03	72.26	73.69	662,551	+1.61(+2.23%)
Feb 13, 2006	72.17	72.30	71.47	72.08	225,891	-0.07(-0.09%)
Feb 10, 2006	72.06	72.48	71.96	72.15	317,976	-0.03(-0.04%)
Feb 09, 2006	71.91	72.80	71.88	72.18	604,627	-0.05(-0.07%)
Feb 08, 2006	72.28	72.39	71.95	72.23	770,029	-0.05(-0.07%)
Feb 07, 2006	72.47	72.88	72.05	72.28	936,375	+0.11(+0.15%)
Feb 06, 2006	72.43	72.64	71.89	72.17	272,338	-0.14(-0.19%)
Feb 03, 2006	72.77	72.82	72.18	72.31	582,888	-0.46(-0.63%)
Feb 02, 2006	72.58	72.99	72.08	72.77	761,927	-0.10(-0.14%)
Feb 01, 2006	72.32	73.03	72.21	72.88	1,017,118	+1.30(+1.81%)
Jan 31, 2006	72.59	72.59	70.97	71.58	2,109,580	-2.50(-3.37%)
Jan 30, 2006	74.06	74.40	73.55	74.08	1,080,309	+0.95(+1.30%)
Jan 27, 2006	72.77	73.51	72.38	73.13	981,608	+1.10(+1.53%)
Jan 26, 2006	71.00	72.42	71.00	72.03	844,021	+1.02(+1.44%)
Jan 25, 2006	71.69	72.57	70.97	71.00	983,228	+0.05(+0.07%)
Jan 24, 2006	70.50	71.13	70.34	70.95	690,231	+0.57(+0.81%)
Jan 23, 2006	70.79	71.31	70.27	70.38	443,411	-0.29(-0.41%)
Jan 20, 2006	72.14	72.39	70.58	70.67	667,547	-1.50(-2.07%)
Jan 19, 2006	72.51	72.77	71.96	72.17	571,412	-0.73(-1.00%)
Jan 18, 2006	73.37	73.37	72.32	72.89	526,989	-0.62(-0.85%)
Jan 17, 2006	73.63	73.86	73.14	73.51	465,555	-0.14(-0.19%)
Jan 13, 2006	73.03	74.55	72.98	73.65	795,818	-1.64(-2.17%)
Jan 12, 2006	76.31	76.34	75.28	75.29	262,752	-1.01(-1.33%)
Jan 11, 2006	75.86	76.48	75.54	76.31	396,693	+0.59(+0.77%)
Jan 10, 2006	75.39	76.07	75.17	75.72	488,103	+0.15(+0.20%)
Jan 09, 2006	75.69	75.83	75.25	75.57	508,356	-0.19(-0.24%)
Jan 06, 2006	74.72	75.80	74.65	75.76	388,862	+1.22(+1.64%)
Jan 05, 2006	75.02	75.15	74.22	74.54	367,799	-0.30(-0.41%)
Jan 04, 2006	74.73	76.03	74.49	74.84	631,091	+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.