Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	55.49	55.49	53.88	54.29	3,143,640	-1.19(-2.14%)
Mar 30, 2006	56.81	57.68	55.38	55.48	4,024,449	-1.08(-1.91%)
Mar 29, 2006	56.05	56.97	55.25	56.56	4,125,273	+1.68(+3.06%)
Mar 28, 2006	55.75	56.16	54.75	54.88	3,566,942	-0.31(-0.57%)
Mar 27, 2006	55.06	55.61	54.39	55.19	2,339,622	+0.13(+0.24%)
Mar 24, 2006	53.68	55.32	53.63	55.06	2,902,982	+0.72(+1.33%)
Mar 23, 2006	53.59	54.71	53.59	54.33	3,384,297	+0.78(+1.45%)
Mar 22, 2006	51.45	54.01	51.45	53.55	4,429,309	+2.24(+4.36%)
Mar 21, 2006	52.43	53.14	51.15	51.32	3,033,986	-0.95(-1.81%)
Mar 20, 2006	53.11	53.59	52.24	52.26	3,489,257	-0.46(-0.87%)
Mar 17, 2006	52.38	53.23	51.47	52.72	7,166,301	+1.05(+2.03%)
Mar 16, 2006	52.16	52.51	51.06	51.67	2,495,664	-0.37(-0.70%)
Mar 15, 2006	51.53	52.32	51.35	52.04	3,127,767	+0.44(+0.85%)
Mar 14, 2006	50.65	51.70	50.23	51.60	4,216,595	+2.00(+4.04%)
Mar 13, 2006	51.24	51.24	49.57	49.60	3,181,085	-1.55(-3.03%)
Mar 10, 2006	50.38	51.58	49.63	51.15	4,934,544	+1.90(+3.85%)
Mar 09, 2006	50.82	51.30	49.03	49.25	3,844,263	-0.49(-0.99%)
Mar 08, 2006	48.85	49.75	47.64	49.74	4,571,714	+0.45(+0.91%)
Mar 07, 2006	50.52	50.66	48.68	49.29	3,288,727	-1.57(-3.10%)
Mar 06, 2006	52.26	53.01	50.21	50.87	4,291,151	-1.00(-1.93%)
Mar 03, 2006	50.01	53.01	50.01	51.87	8,281,061	+0.34(+0.66%)
Mar 02, 2006	50.41	51.67	49.70	51.53	2,919,078	+0.79(+1.55%)
Mar 01, 2006	49.47	51.24	49.38	50.74	3,306,388	+1.99(+4.07%)
Feb 28, 2006	50.02	50.12	48.04	48.76	3,975,155	-1.26(-2.52%)
Feb 27, 2006	51.67	51.84	49.94	50.02	2,839,269	-1.65(-3.19%)
Feb 24, 2006	51.71	52.41	51.16	51.66	2,610,012	-0.08(-0.16%)
Feb 23, 2006	51.13	52.42	50.55	51.75	6,103,517	+1.83(+3.67%)
Feb 22, 2006	49.54	50.05	49.05	49.91	2,389,810	+0.41(+0.83%)
Feb 21, 2006	49.38	50.43	49.30	49.50	3,491,492	+0.21(+0.42%)
Feb 17, 2006	49.65	50.59	49.05	49.29	4,233,586	-0.21(-0.43%)
Feb 16, 2006	49.07	49.70	48.41	49.51	3,747,128	+0.41(+0.84%)
Feb 15, 2006	49.85	49.99	47.97	49.10	4,890,727	-0.98(-1.96%)
Feb 14, 2006	49.16	50.46	48.69	50.08	4,459,489	+1.52(+3.13%)
Feb 13, 2006	49.20	50.31	48.10	48.56	4,723,396	-1.78(-3.54%)
Feb 10, 2006	49.20	50.46	47.93	50.34	6,070,319	+1.16(+2.36%)
Feb 09, 2006	51.80	52.67	48.85	49.18	6,301,587	-1.91(-3.73%)
Feb 08, 2006	52.59	52.59	50.34	51.08	6,763,565	-1.45(-2.76%)
Feb 07, 2006	54.30	55.06	51.94	52.53	7,489,674	-2.55(-4.63%)
Feb 06, 2006	51.82	55.91	51.10	55.08	10,252,934	+3.27(+6.30%)
Feb 03, 2006	52.11	52.69	51.17	51.82	3,940,616	+0.51(+0.99%)
Feb 02, 2006	53.08	53.88	51.02	51.31	4,469,101	-1.76(-3.32%)
Feb 01, 2006	53.68	54.21	52.17	53.07	3,726,785	-0.38(-0.72%)
Jan 31, 2006	51.13	55.47	50.55	53.45	7,978,143	+0.99(+1.89%)
Jan 30, 2006	52.69	54.50	52.34	52.46	7,435,238	-0.08(-0.15%)
Jan 27, 2006	50.35	52.94	51.56	52.54	8,565,313	+2.20(+4.37%)
Jan 26, 2006	49.18	50.70	49.12	50.34	3,886,739	+1.18(+2.40%)
Jan 25, 2006	49.87	50.50	48.62	49.16	5,719,001	-0.71(-1.42%)
Jan 24, 2006	46.70	49.91	46.52	49.87	7,547,240	+3.70(+8.02%)
Jan 23, 2006	44.96	46.25	44.84	46.16	3,822,355	+1.42(+3.18%)
Jan 20, 2006	46.15	46.50	44.45	44.74	5,310,230	-1.26(-2.74%)
Jan 19, 2006	45.89	46.74	45.76	46.00	3,212,383	+0.33(+0.72%)
Jan 18, 2006	46.35	46.44	45.45	45.67	4,137,121	-1.57(-3.31%)
Jan 17, 2006	46.21	47.34	45.98	47.24	6,052,099	+2.40(+5.35%)
Jan 13, 2006	45.18	45.41	44.66	44.84	3,243,234	+0.52(+1.17%)
Jan 12, 2006	43.97	45.19	43.97	44.32	2,337,945	-0.52(-1.16%)
Jan 11, 2006	45.89	46.01	44.77	44.84	3,747,687	-1.08(-2.36%)
Jan 10, 2006	45.61	46.13	44.83	45.92	5,013,124	-0.29(-0.62%)
Jan 09, 2006	45.69	46.66	44.96	46.21	2,982,009	+0.43(+0.94%)
Jan 06, 2006	46.06	46.67	45.67	45.78	3,639,710	-0.01(-0.02%)
Jan 05, 2006	44.64	45.98	44.29	45.79	3,407,883	+1.20(+2.69%)
Jan 04, 2006	44.23	44.93	43.84	44.59	2,927,685	+0.36(+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.