Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	60.74	61.60	60.73	61.19	196,672	+0.44(+0.73%)
Mar 30, 2006	60.95	61.08	60.16	60.74	178,409	-0.01(-0.01%)
Mar 29, 2006	59.23	60.90	59.18	60.75	300,627	+1.37(+2.30%)
Mar 28, 2006	60.35	60.35	59.35	59.38	200,301	-1.13(-1.86%)
Mar 27, 2006	60.09	60.59	59.83	60.51	185,199	+0.12(+0.20%)
Mar 24, 2006	59.44	60.48	59.44	60.39	215,871	+0.87(+1.46%)
Mar 23, 2006	59.36	59.60	59.03	59.52	122,217	-0.07(-0.11%)
Mar 22, 2006	58.92	59.71	58.87	59.59	296,998	+0.89(+1.51%)
Mar 21, 2006	58.34	59.01	58.28	58.70	193,394	+0.23(+0.39%)
Mar 20, 2006	58.66	58.84	58.29	58.47	220,319	-0.29(-0.49%)
Mar 17, 2006	58.60	58.92	58.46	58.76	214,583	+0.09(+0.15%)
Mar 16, 2006	58.56	59.27	58.31	58.68	319,592	+0.25(+0.42%)
Mar 15, 2006	57.36	58.60	57.23	58.43	389,949	+1.13(+1.97%)
Mar 14, 2006	56.25	57.33	56.12	57.30	206,739	+0.94(+1.67%)
Mar 13, 2006	56.21	56.81	56.19	56.36	203,110	-0.04(-0.08%)
Mar 10, 2006	55.40	56.48	55.31	56.40	239,752	+0.92(+1.66%)
Mar 09, 2006	55.41	55.61	55.10	55.48	586,387	+0.03(+0.05%)
Mar 08, 2006	55.33	55.52	55.17	55.46	474,120	+0.26(+0.46%)
Mar 07, 2006	55.34	55.52	54.94	55.20	267,029	-0.32(-0.58%)
Mar 06, 2006	55.18	55.87	54.93	55.52	395,217	+0.22(+0.40%)
Mar 03, 2006	55.00	55.57	55.00	55.30	571,285	-0.01(-0.02%)
Mar 02, 2006	55.33	55.71	55.11	55.31	470,725	-0.32(-0.57%)
Mar 01, 2006	55.35	55.83	55.03	55.63	448,834	+0.40(+0.73%)
Feb 28, 2006	54.66	57.09	54.87	55.22	652,647	+0.56(+1.03%)
Feb 27, 2006	55.14	55.14	54.21	54.66	276,862	-0.38(-0.70%)
Feb 24, 2006	54.73	55.05	54.17	55.05	135,446	+0.26(+0.47%)
Feb 23, 2006	54.91	55.09	54.58	54.79	118,705	-0.11(-0.20%)
Feb 22, 2006	54.40	55.28	54.37	54.90	190,584	+0.29(+0.53%)
Feb 21, 2006	54.75	54.95	54.26	54.61	146,567	-0.16(-0.30%)
Feb 17, 2006	55.03	55.12	54.46	54.77	95,409	-0.20(-0.36%)
Feb 16, 2006	54.26	55.09	54.26	54.97	192,574	+0.77(+1.42%)
Feb 15, 2006	54.19	54.43	53.82	54.20	133,456	-0.08(-0.14%)
Feb 14, 2006	53.87	54.56	53.44	54.28	168,342	+0.33(+0.62%)
Feb 13, 2006	53.90	54.21	53.84	53.94	125,378	-0.29(-0.54%)
Feb 10, 2006	53.71	54.23	53.51	54.23	124,676	+0.38(+0.70%)
Feb 09, 2006	54.03	54.40	53.73	53.86	114,140	-0.04(-0.08%)
Feb 08, 2006	53.91	54.14	53.60	53.90	268,551	+0.00(+0.00%)
Feb 07, 2006	53.91	54.70	53.75	53.90	169,161	-0.17(-0.32%)
Feb 06, 2006	54.02	54.33	53.82	54.07	130,997	+0.13(+0.24%)
Feb 03, 2006	53.69	54.27	53.45	53.94	181,336	+0.04(+0.08%)
Feb 02, 2006	53.75	54.07	53.66	53.90	192,106	-0.06(-0.11%)
Feb 01, 2006	53.90	54.27	53.70	53.96	356,234	+0.09(+0.16%)
Jan 31, 2006	54.41	54.41	53.65	53.88	265,975	-0.67(-1.22%)
Jan 30, 2006	54.37	54.79	54.29	54.54	181,570	+0.30(+0.55%)
Jan 27, 2006	54.44	54.46	54.16	54.24	247,245	+0.02(+0.03%)
Jan 26, 2006	54.24	54.37	54.07	54.23	255,439	+0.09(+0.17%)
Jan 25, 2006	54.76	54.97	53.99	54.13	163,893	-0.47(-0.86%)
Jan 24, 2006	54.64	54.82	54.36	54.60	198,662	+0.05(+0.09%)
Jan 23, 2006	54.50	54.87	54.46	54.55	149,611	+0.09(+0.16%)
Jan 20, 2006	54.55	55.26	54.42	54.46	299,339	-0.08(-0.14%)
Jan 19, 2006	53.63	54.71	53.60	54.54	214,349	+1.14(+2.13%)
Jan 18, 2006	54.45	54.62	53.30	53.41	284,589	-1.26(-2.30%)
Jan 17, 2006	55.03	55.08	54.36	54.66	174,546	-0.36(-0.65%)
Jan 13, 2006	54.47	55.42	54.47	55.02	190,701	+0.33(+0.61%)
Jan 12, 2006	55.17	55.21	54.68	54.69	210,134	-0.62(-1.11%)
Jan 11, 2006	55.65	55.65	55.10	55.30	250,522	-0.50(-0.90%)
Jan 10, 2006	55.99	55.99	55.35	55.81	245,723	-0.17(-0.31%)
Jan 09, 2006	57.40	57.43	55.69	55.98	380,584	-1.66(-2.88%)
Jan 06, 2006	57.66	58.21	56.38	57.63	471,662	+2.07(+3.72%)
Jan 05, 2006	55.71	55.91	55.46	55.57	121,398	-0.09(-0.15%)
Jan 04, 2006	56.04	56.09	55.60	55.65	221,841	-0.50(-0.90%)

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.