Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	54.13	54.13	52.57	52.96	3,222,303	-1.16(-2.14%)
Mar 30, 2006	55.42	56.27	54.03	54.12	4,125,152	-1.06(-1.91%)
Mar 29, 2006	54.68	55.58	53.90	55.18	4,228,499	+1.64(+3.06%)
Mar 28, 2006	54.39	54.79	53.41	53.54	3,656,197	-0.31(-0.57%)
Mar 27, 2006	53.72	54.25	53.07	53.84	2,398,166	+0.13(+0.24%)
Mar 24, 2006	52.37	53.96	52.32	53.71	2,975,623	+0.71(+1.33%)
Mar 23, 2006	52.28	53.37	52.28	53.00	3,468,982	+0.76(+1.45%)
Mar 22, 2006	50.19	52.69	50.19	52.25	4,540,142	+2.18(+4.36%)
Mar 21, 2006	51.15	51.84	49.90	50.06	3,109,905	-0.93(-1.81%)
Mar 20, 2006	51.82	52.28	50.96	50.99	3,576,568	-0.45(-0.87%)
Mar 17, 2006	51.10	51.93	50.21	51.43	7,345,622	+1.02(+2.03%)
Mar 16, 2006	50.88	51.23	49.81	50.41	2,558,112	-0.36(-0.70%)
Mar 15, 2006	50.27	51.04	50.10	50.77	3,206,033	+0.43(+0.85%)
Mar 14, 2006	49.42	50.44	49.01	50.34	4,322,107	+1.95(+4.04%)
Mar 13, 2006	49.98	49.99	48.36	48.39	3,260,685	-1.51(-3.03%)
Mar 10, 2006	49.15	50.32	48.42	49.90	5,058,021	+1.85(+3.85%)
Mar 09, 2006	49.57	50.05	47.83	48.05	3,940,458	-0.48(-0.99%)
Mar 08, 2006	47.65	48.54	46.48	48.53	4,686,111	+0.44(+0.91%)
Mar 07, 2006	49.29	49.43	47.49	48.09	3,371,021	-1.54(-3.10%)
Mar 06, 2006	50.98	51.71	48.98	49.63	4,398,528	-0.98(-1.93%)
Mar 03, 2006	48.79	51.71	48.79	50.60	8,488,277	+0.33(+0.66%)
Mar 02, 2006	49.18	50.41	48.48	50.27	2,992,122	+0.77(+1.55%)
Mar 01, 2006	48.27	49.99	48.18	49.50	3,389,123	+1.94(+4.07%)
Feb 28, 2006	48.80	48.90	46.87	47.57	4,074,625	-1.23(-2.52%)
Feb 27, 2006	50.41	50.58	48.72	48.80	2,910,315	-1.61(-3.19%)
Feb 24, 2006	50.45	51.13	49.91	50.40	2,675,322	-0.08(-0.16%)
Feb 23, 2006	49.88	51.14	49.31	50.48	6,256,244	+1.79(+3.67%)
Feb 22, 2006	48.33	48.82	47.86	48.69	2,449,610	+0.40(+0.83%)
Feb 21, 2006	48.18	49.20	48.10	48.29	3,578,859	+0.20(+0.42%)
Feb 17, 2006	48.44	49.36	47.86	48.09	4,339,522	-0.21(-0.43%)
Feb 16, 2006	47.87	48.48	47.23	48.30	3,840,892	+0.40(+0.84%)
Feb 15, 2006	48.63	48.77	46.80	47.90	5,013,107	-0.96(-1.97%)
Feb 14, 2006	47.96	49.23	47.50	48.86	4,571,078	+1.48(+3.13%)
Feb 13, 2006	48.00	49.09	46.92	47.38	4,841,589	-1.74(-3.54%)
Feb 10, 2006	48.00	49.23	46.76	49.11	6,222,216	+1.13(+2.36%)
Feb 09, 2006	50.53	51.38	47.65	47.98	6,459,271	-1.86(-3.73%)
Feb 08, 2006	51.30	51.30	49.11	49.84	6,932,809	-1.41(-2.76%)
Feb 07, 2006	52.98	53.72	50.67	51.25	7,677,087	-2.49(-4.63%)
Feb 06, 2006	50.55	54.55	49.85	53.74	10,509,492	+3.19(+6.30%)
Feb 03, 2006	50.84	51.41	49.92	50.55	4,039,221	+0.50(+0.99%)
Feb 02, 2006	51.78	52.57	49.78	50.05	4,580,931	-1.72(-3.32%)
Feb 01, 2006	52.37	52.89	50.89	51.77	3,820,039	-0.38(-0.72%)
Jan 31, 2006	49.88	54.11	49.31	52.15	8,177,779	+0.97(+1.89%)
Jan 30, 2006	51.41	53.17	51.06	51.18	7,621,289	-0.08(-0.15%)
Jan 27, 2006	49.12	51.64	50.30	51.26	8,779,641	+2.15(+4.37%)
Jan 26, 2006	47.98	49.46	47.92	49.11	3,983,996	+1.15(+2.40%)
Jan 25, 2006	48.65	49.27	47.44	47.96	5,862,107	-0.69(-1.42%)
Jan 24, 2006	45.56	48.69	45.39	48.65	7,736,093	+3.61(+8.02%)
Jan 23, 2006	43.86	45.12	43.74	45.04	3,918,001	+1.39(+3.18%)
Jan 20, 2006	45.02	45.37	43.36	43.65	5,443,107	-1.23(-2.74%)
Jan 19, 2006	44.77	45.60	44.64	44.88	3,292,766	+0.32(+0.72%)
Jan 18, 2006	45.22	45.31	44.34	44.56	4,240,644	-1.53(-3.31%)
Jan 17, 2006	45.08	46.18	44.86	46.08	6,203,540	+2.34(+5.35%)
Jan 13, 2006	44.08	44.30	43.57	43.74	3,324,389	+0.51(+1.17%)
Jan 12, 2006	42.90	44.08	42.90	43.24	2,396,447	-0.51(-1.16%)
Jan 11, 2006	44.77	44.89	43.67	43.74	3,841,465	-1.06(-2.36%)
Jan 10, 2006	44.49	45.00	43.74	44.80	5,138,567	-0.28(-0.62%)
Jan 09, 2006	44.57	45.52	43.87	45.08	3,056,627	+0.42(+0.94%)
Jan 06, 2006	44.94	45.53	44.56	44.66	3,730,786	-0.01(-0.02%)
Jan 05, 2006	43.55	44.85	43.21	44.67	3,493,157	+1.17(+2.69%)
Jan 04, 2006	43.15	43.83	42.77	43.50	3,000,944	+0.35(+0.81%)

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.