Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	60.74	60.80	60.27	60.78	30,902,502	+0.22(+0.36%)
Mar 30, 2006	60.80	60.99	60.22	60.56	37,168,152	-0.16(-0.26%)
Mar 29, 2006	59.73	60.77	59.73	60.72	42,344,192	+1.01(+1.69%)
Mar 28, 2006	59.85	60.24	59.47	59.71	33,973,452	-0.22(-0.36%)
Mar 27, 2006	59.85	59.95	59.54	59.93	29,167,030	+0.01(+0.01%)
Mar 24, 2006	59.42	59.95	59.28	59.92	34,449,696	+0.36(+0.60%)
Mar 23, 2006	59.20	59.56	59.00	59.56	31,822,988	+0.26(+0.43%)
Mar 22, 2006	58.34	59.38	58.31	59.30	45,277,144	+0.90(+1.55%)
Mar 21, 2006	59.19	59.68	58.40	58.40	55,608,356	-0.82(-1.39%)
Mar 20, 2006	59.35	59.47	58.97	59.23	32,050,358	-0.03(-0.05%)
Mar 17, 2006	59.30	59.44	58.96	59.26	39,438,864	+0.24(+0.41%)
Mar 16, 2006	59.36	59.60	59.02	59.02	40,699,220	-0.14(-0.23%)
Mar 15, 2006	58.64	59.47	58.43	59.15	39,938,608	+0.54(+0.91%)
Mar 14, 2006	57.82	58.62	57.61	58.62	47,473,112	+0.64(+1.10%)
Mar 13, 2006	58.10	58.46	57.76	57.98	43,908,044	+0.12(+0.21%)
Mar 10, 2006	57.12	57.88	56.78	57.86	50,332,064	+0.88(+1.54%)
Mar 09, 2006	57.50	57.91	56.98	56.98	38,882,872	-0.50(-0.88%)
Mar 08, 2006	57.16	57.60	56.70	57.48	64,578,208	+0.20(+0.35%)
Mar 07, 2006	57.92	57.92	57.15	57.28	48,623,840	-0.89(-1.53%)
Mar 06, 2006	58.70	58.77	57.95	58.17	32,287,980	-0.41(-0.70%)
Mar 03, 2006	58.57	59.31	58.52	58.58	47,971,228	-0.30(-0.50%)
Mar 02, 2006	58.93	59.11	58.47	58.87	45,681,764	-0.25(-0.42%)
Mar 01, 2006	58.22	59.12	58.10	59.12	32,805,596	+1.06(+1.82%)
Feb 28, 2006	58.84	58.78	57.95	58.06	45,499,892	-0.78(-1.32%)
Feb 27, 2006	58.71	59.10	58.66	58.84	25,729,586	+0.16(+0.27%)
Feb 24, 2006	58.15	58.68	57.96	58.68	28,744,162	+0.46(+0.80%)
Feb 23, 2006	58.20	58.62	57.90	58.22	48,496,592	-0.04(-0.07%)
Feb 22, 2006	57.96	58.41	57.58	58.26	35,873,548	+0.39(+0.68%)
Feb 21, 2006	58.22	58.34	57.48	57.86	26,471,324	-0.26(-0.44%)
Feb 17, 2006	58.26	58.32	57.84	58.12	21,947,646	-0.12(-0.21%)
Feb 16, 2006	57.94	58.26	57.70	58.24	37,827,140	+0.51(+0.89%)
Feb 15, 2006	57.21	57.73	56.94	57.73	51,065,552	+0.50(+0.88%)
Feb 14, 2006	56.63	57.42	56.25	57.22	57,656,696	+0.66(+1.16%)
Feb 13, 2006	56.83	56.92	56.28	56.57	37,230,024	-0.38(-0.66%)
Feb 10, 2006	56.94	57.14	56.30	56.94	39,177,368	-0.12(-0.21%)
Feb 09, 2006	57.42	57.87	56.99	57.06	41,439,832	-0.30(-0.52%)
Feb 08, 2006	57.14	57.47	56.70	57.36	45,002,524	+0.34(+0.60%)
Feb 07, 2006	57.82	58.07	56.92	57.02	52,325,908	-0.92(-1.59%)
Feb 06, 2006	57.52	57.96	57.22	57.94	30,929,752	+0.51(+0.89%)
Feb 03, 2006	57.45	57.99	57.21	57.42	53,491,140	-0.18(-0.31%)
Feb 02, 2006	58.40	58.47	57.33	57.60	58,437,808	-0.88(-1.50%)
Feb 01, 2006	58.00	58.57	57.98	58.48	43,763,544	+0.60(+1.04%)
Jan 31, 2006	57.98	58.37	57.70	57.88	47,654,984	-0.17(-0.29%)
Jan 30, 2006	58.16	58.38	57.98	58.05	35,212,308	-0.17(-0.29%)
Jan 27, 2006	58.03	58.59	57.81	58.22	36,304,664	+0.26(+0.44%)
Jan 26, 2006	57.30	57.96	57.13	57.96	48,737,088	+0.86(+1.50%)
Jan 25, 2006	57.11	57.28	56.62	57.10	40,732,592	+0.14(+0.25%)
Jan 24, 2006	56.36	57.14	56.35	56.96	45,962,508	+0.63(+1.12%)
Jan 23, 2006	56.20	56.45	55.99	56.33	38,103,012	+0.18(+0.31%)
Jan 20, 2006	56.82	56.90	55.86	56.15	54,423,372	-0.65(-1.14%)
Jan 19, 2006	56.04	56.94	55.95	56.80	33,501,836	+0.90(+1.60%)
Jan 18, 2006	55.51	56.00	55.44	55.90	39,250,116	-0.12(-0.21%)
Jan 17, 2006	55.98	56.04	55.63	56.02	33,725,708	-0.26(-0.47%)
Jan 13, 2006	56.22	56.38	56.02	56.29	25,787,460	+0.02(+0.04%)
Jan 12, 2006	56.36	56.59	56.04	56.26	30,704,506	-0.20(-0.35%)
Jan 11, 2006	56.58	56.58	56.03	56.46	36,989,028	-0.10(-0.17%)
Jan 10, 2006	55.78	56.56	55.74	56.56	33,912,828	+0.50(+0.90%)
Jan 09, 2006	55.69	56.30	55.66	56.06	27,856,676	+0.37(+0.66%)
Jan 06, 2006	55.30	55.72	54.94	55.69	33,592,084	+0.66(+1.19%)
Jan 05, 2006	54.73	55.03	54.60	55.03	29,639,898	+0.30(+0.54%)
Jan 04, 2006	54.49	54.92	54.30	54.74	37,244,024	+0.30(+0.54%)

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.