Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	57.81	58.70	57.69	58.30	1,502,084	+0.50(+0.86%)
Mar 30, 2006	58.07	58.23	57.52	57.80	993,177	-0.25(-0.44%)
Mar 29, 2006	56.78	58.24	56.67	58.06	1,226,181	+1.28(+2.26%)
Mar 28, 2006	57.56	57.89	56.64	56.78	1,040,979	-0.72(-1.25%)
Mar 27, 2006	57.58	57.67	57.32	57.49	822,683	-0.08(-0.14%)
Mar 24, 2006	56.70	57.65	56.70	57.58	1,185,120	+0.69(+1.22%)
Mar 23, 2006	56.83	56.99	56.34	56.88	977,856	+0.16(+0.29%)
Mar 22, 2006	56.67	57.08	56.65	56.72	1,682,996	+0.47(+0.83%)
Mar 21, 2006	56.78	56.91	56.17	56.25	964,986	-0.58(-1.02%)
Mar 20, 2006	57.11	57.20	56.75	56.83	1,291,878	-0.16(-0.27%)
Mar 17, 2006	56.54	57.06	56.18	56.99	1,636,175	+0.64(+1.14%)
Mar 16, 2006	57.11	57.22	56.33	56.34	1,371,425	-0.66(-1.16%)
Mar 15, 2006	56.17	57.14	56.12	57.00	1,780,071	+0.59(+1.04%)
Mar 14, 2006	55.10	56.42	55.02	56.42	2,158,564	+1.31(+2.38%)
Mar 13, 2006	55.07	55.23	54.92	55.10	896,470	-0.01(-0.01%)
Mar 10, 2006	54.42	55.11	54.30	55.11	874,653	+0.57(+1.05%)
Mar 09, 2006	54.46	54.91	54.26	54.54	1,385,153	+0.00(+0.00%)
Mar 08, 2006	54.76	54.77	53.96	54.54	1,670,372	-0.21(-0.39%)
Mar 07, 2006	55.23	55.27	54.71	54.75	1,051,520	-0.46(-0.83%)
Mar 06, 2006	55.07	55.54	54.99	55.21	1,233,658	+0.02(+0.03%)
Mar 03, 2006	55.42	55.59	54.65	55.19	2,411,547	-0.29(-0.51%)
Mar 02, 2006	55.80	55.80	55.07	55.48	1,561,040	-0.32(-0.57%)
Mar 01, 2006	54.74	55.84	54.66	55.80	1,914,529	+1.13(+2.07%)
Feb 28, 2006	55.75	55.76	54.66	54.66	1,812,307	-1.09(-1.95%)
Feb 27, 2006	55.40	55.83	55.40	55.75	1,530,030	+0.30(+0.54%)
Feb 24, 2006	54.88	55.48	54.75	55.45	1,311,734	+0.57(+1.04%)
Feb 23, 2006	54.78	55.24	54.48	54.88	1,431,975	+0.11(+0.19%)
Feb 22, 2006	53.56	54.84	53.50	54.77	1,838,536	+1.70(+3.20%)
Feb 21, 2006	52.87	53.24	52.84	53.07	1,418,492	+0.03(+0.06%)
Feb 17, 2006	53.11	53.13	52.82	53.04	1,052,501	-0.07(-0.14%)
Feb 16, 2006	52.95	53.12	52.78	53.11	1,073,092	+0.08(+0.15%)
Feb 15, 2006	52.34	53.09	52.10	53.03	1,237,090	+0.49(+0.93%)
Feb 14, 2006	51.68	52.68	51.65	52.54	2,141,037	+1.15(+2.24%)
Feb 13, 2006	52.05	52.11	51.25	51.39	997,835	-0.91(-1.73%)
Feb 10, 2006	51.95	52.40	51.73	52.30	2,119,220	+0.36(+0.69%)
Feb 09, 2006	51.11	52.17	51.11	51.94	1,955,590	+0.56(+1.10%)
Feb 08, 2006	51.15	52.00	50.95	51.38	1,579,916	+0.77(+1.52%)
Feb 07, 2006	51.60	51.78	50.55	50.61	2,502,126	-1.61(-3.08%)
Feb 06, 2006	52.30	52.43	52.04	52.22	1,701,504	+0.09(+0.17%)
Feb 03, 2006	52.62	53.06	51.40	52.13	2,460,697	-0.05(-0.09%)
Feb 02, 2006	51.89	52.35	51.63	52.17	2,856,105	+0.29(+0.55%)
Feb 01, 2006	51.66	52.26	51.53	51.89	2,846,300	+0.23(+0.44%)
Jan 31, 2006	52.62	52.97	51.65	51.66	2,127,432	-0.96(-1.83%)
Jan 30, 2006	52.34	52.62	52.16	52.62	999,060	+0.47(+0.91%)
Jan 27, 2006	51.89	52.49	51.64	52.15	1,016,343	+0.38(+0.74%)
Jan 26, 2006	51.64	52.12	51.64	51.77	1,580,528	+0.34(+0.67%)
Jan 25, 2006	52.13	52.22	51.35	51.42	1,420,821	-0.62(-1.19%)
Jan 24, 2006	51.77	52.39	51.45	52.04	2,236,764	+0.69(+1.35%)
Jan 23, 2006	51.20	51.62	50.52	51.35	2,215,191	+1.42(+2.84%)
Jan 20, 2006	50.75	50.86	49.84	49.93	2,528,233	-1.09(-2.13%)
Jan 19, 2006	50.93	51.29	50.66	51.02	1,723,444	+0.08(+0.16%)
Jan 18, 2006	51.36	51.56	50.69	50.93	2,003,147	-0.54(-1.05%)
Jan 17, 2006	50.99	51.71	50.54	51.47	2,437,777	-0.91(-1.74%)
Jan 13, 2006	53.12	53.34	52.26	52.39	1,998,979	-0.68(-1.28%)
Jan 12, 2006	53.56	53.56	52.99	53.06	1,207,673	-0.50(-0.93%)
Jan 11, 2006	53.05	53.60	52.84	53.56	1,974,098	+0.51(+0.95%)
Jan 10, 2006	52.60	53.10	52.52	53.06	1,819,170	+0.46(+0.87%)
Jan 09, 2006	51.73	52.63	51.54	52.60	1,930,218	+0.84(+1.62%)
Jan 06, 2006	51.52	51.82	51.46	51.76	1,057,649	+0.26(+0.51%)
Jan 05, 2006	51.11	51.53	51.11	51.50	1,163,548	+0.19(+0.37%)
Jan 04, 2006	51.48	51.77	51.08	51.31	1,680,300	-0.06(-0.11%)

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.