Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	60.11	61.05	59.94	61.02	464,253	+1.06(+1.77%)
Mar 30, 2006	61.05	61.12	59.44	59.96	388,662	-1.10(-1.80%)
Mar 29, 2006	59.78	61.31	59.36	61.06	728,305	+1.38(+2.31%)
Mar 28, 2006	57.68	60.09	57.68	59.68	679,593	+1.79(+3.09%)
Mar 27, 2006	58.16	58.35	57.78	57.89	343,761	-0.74(-1.26%)
Mar 24, 2006	59.04	59.05	57.47	58.63	705,648	-0.55(-0.94%)
Mar 23, 2006	58.52	59.56	58.35	59.18	433,358	+0.40(+0.68%)
Mar 22, 2006	58.19	59.14	58.02	58.79	314,205	+0.43(+0.73%)
Mar 21, 2006	59.70	59.70	58.36	58.36	444,274	-1.34(-2.24%)
Mar 20, 2006	59.86	60.19	59.46	59.70	392,885	-0.26(-0.44%)
Mar 17, 2006	59.86	60.04	59.39	59.96	598,236	+0.23(+0.39%)
Mar 16, 2006	58.02	59.73	57.97	59.73	841,073	+1.95(+3.38%)
Mar 15, 2006	57.12	57.80	57.03	57.78	439,537	+0.60(+1.05%)
Mar 14, 2006	56.51	57.23	56.12	57.17	584,127	+0.66(+1.17%)
Mar 13, 2006	56.28	57.48	56.08	56.51	529,854	-0.06(-0.10%)
Mar 10, 2006	55.16	56.80	55.02	56.57	502,769	+1.40(+2.53%)
Mar 09, 2006	55.45	56.32	55.07	55.17	387,839	-0.20(-0.37%)
Mar 08, 2006	55.49	55.69	54.86	55.38	536,342	-0.19(-0.35%)
Mar 07, 2006	57.13	57.13	55.45	55.57	754,669	-1.53(-2.69%)
Mar 06, 2006	57.14	57.29	56.16	57.11	586,907	-0.19(-0.34%)
Mar 03, 2006	57.11	57.48	56.81	57.30	720,169	+0.01(+0.02%)
Mar 02, 2006	57.25	57.61	56.92	57.29	867,437	+0.08(+0.14%)
Mar 01, 2006	58.07	58.14	56.83	57.21	1,148,893	-0.98(-1.69%)
Feb 28, 2006	59.45	59.35	58.07	58.19	781,342	-1.25(-2.11%)
Feb 27, 2006	59.22	59.66	58.36	59.45	411,319	+0.33(+0.56%)
Feb 24, 2006	59.45	59.54	58.84	59.12	394,636	-0.38(-0.64%)
Feb 23, 2006	59.91	59.91	59.29	59.49	617,906	-0.42(-0.70%)
Feb 22, 2006	60.43	60.61	59.82	59.91	621,922	-0.51(-0.85%)
Feb 21, 2006	60.35	60.60	60.11	60.43	576,094	+0.08(+0.13%)
Feb 17, 2006	60.49	60.54	59.73	60.35	581,346	-0.22(-0.37%)
Feb 16, 2006	59.69	60.71	59.69	60.57	477,229	+0.89(+1.50%)
Feb 15, 2006	58.62	60.22	58.26	59.68	635,310	+1.51(+2.60%)
Feb 14, 2006	57.59	58.55	56.97	58.16	636,855	+0.58(+1.01%)
Feb 13, 2006	58.90	59.10	57.38	57.58	627,277	-1.32(-2.24%)
Feb 10, 2006	60.64	60.77	57.94	58.90	1,086,793	-1.65(-2.73%)
Feb 09, 2006	58.99	61.42	58.76	60.55	1,293,380	+1.03(+1.73%)
Feb 08, 2006	58.47	59.70	56.62	59.52	1,452,903	+1.05(+1.79%)
Feb 07, 2006	59.47	59.72	58.18	58.47	608,431	-1.46(-2.43%)
Feb 06, 2006	60.15	60.58	59.55	59.93	265,905	-0.51(-0.85%)
Feb 03, 2006	60.59	60.69	59.81	60.45	562,294	-0.68(-1.11%)
Feb 02, 2006	60.80	61.49	60.68	61.13	709,356	-0.31(-0.51%)
Feb 01, 2006	61.49	61.77	61.03	61.44	665,072	-0.17(-0.28%)
Jan 31, 2006	61.71	62.12	61.27	61.61	567,134	-0.11(-0.17%)
Jan 30, 2006	61.27	61.81	60.88	61.72	669,913	+0.45(+0.73%)
Jan 27, 2006	60.65	61.49	60.55	61.27	798,746	+0.63(+1.04%)
Jan 26, 2006	60.45	60.96	60.28	60.64	377,643	+0.39(+0.64%)
Jan 25, 2006	60.50	60.89	60.05	60.25	493,809	-0.25(-0.42%)
Jan 24, 2006	60.64	61.55	60.40	60.50	756,728	-0.23(-0.38%)
Jan 23, 2006	61.17	61.35	60.59	60.74	500,091	-0.63(-1.03%)
Jan 20, 2006	61.81	61.81	60.78	61.37	646,329	-0.34(-0.55%)
Jan 19, 2006	61.51	62.05	61.50	61.71	517,908	+0.03(+0.05%)
Jan 18, 2006	61.67	62.34	61.55	61.68	930,257	-0.75(-1.20%)
Jan 17, 2006	62.00	62.66	61.95	62.43	599,986	-0.40(-0.63%)
Jan 13, 2006	63.22	63.36	62.53	62.83	435,932	-0.75(-1.18%)
Jan 12, 2006	63.89	64.07	62.95	63.57	482,790	-0.65(-1.01%)
Jan 11, 2006	65.06	65.06	64.11	64.22	305,451	-0.71(-1.09%)
Jan 10, 2006	65.54	65.54	63.88	64.93	743,443	-0.61(-0.93%)
Jan 09, 2006	65.16	66.43	64.84	65.54	396,592	+0.25(+0.39%)
Jan 06, 2006	65.36	65.45	64.41	65.29	421,308	-0.06(-0.09%)
Jan 05, 2006	64.82	66.01	64.77	65.35	470,123	+0.25(+0.39%)
Jan 04, 2006	65.97	65.97	64.88	65.10	377,025	-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.