Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	60.74	60.79	60.26	60.77	30,907,548	+0.22(+0.36%)
Mar 30, 2006	60.79	60.98	60.21	60.55	37,174,220	-0.16(-0.26%)
Mar 29, 2006	59.72	60.76	59.72	60.71	42,351,108	+1.01(+1.69%)
Mar 28, 2006	59.84	60.23	59.46	59.70	33,979,000	-0.22(-0.36%)
Mar 27, 2006	59.84	59.94	59.53	59.92	29,171,792	+0.01(+0.01%)
Mar 24, 2006	59.42	59.94	59.27	59.91	34,455,320	+0.36(+0.60%)
Mar 23, 2006	59.19	59.55	58.99	59.55	31,828,184	+0.26(+0.43%)
Mar 22, 2006	58.34	59.37	58.30	59.30	45,284,536	+0.90(+1.55%)
Mar 21, 2006	59.18	59.67	58.39	58.39	55,617,432	-0.82(-1.39%)
Mar 20, 2006	59.34	59.46	58.96	59.22	32,055,592	-0.03(-0.05%)
Mar 17, 2006	59.30	59.43	58.95	59.25	39,445,304	+0.24(+0.41%)
Mar 16, 2006	59.35	59.59	59.01	59.01	40,705,864	-0.14(-0.23%)
Mar 15, 2006	58.63	59.46	58.42	59.14	39,945,128	+0.54(+0.91%)
Mar 14, 2006	57.82	58.61	57.60	58.61	47,480,860	+0.64(+1.10%)
Mar 13, 2006	58.09	58.46	57.75	57.97	43,915,212	+0.12(+0.21%)
Mar 10, 2006	57.11	57.87	56.78	57.85	50,340,280	+0.88(+1.54%)
Mar 09, 2006	57.49	57.90	56.97	56.97	38,889,220	-0.50(-0.88%)
Mar 08, 2006	57.15	57.59	56.70	57.47	64,588,752	+0.20(+0.35%)
Mar 07, 2006	57.91	57.91	57.14	57.27	48,631,780	-0.89(-1.53%)
Mar 06, 2006	58.69	58.76	57.94	58.16	32,293,252	-0.41(-0.70%)
Mar 03, 2006	58.56	59.30	58.51	58.57	47,979,060	-0.30(-0.50%)
Mar 02, 2006	58.92	59.10	58.46	58.86	45,689,224	-0.25(-0.42%)
Mar 01, 2006	58.21	59.11	58.09	59.11	32,810,952	+1.06(+1.82%)
Feb 28, 2006	58.83	58.77	57.94	58.06	45,507,320	-0.78(-1.32%)
Feb 27, 2006	58.70	59.10	58.65	58.83	25,733,786	+0.16(+0.27%)
Feb 24, 2006	58.14	58.67	57.95	58.67	28,748,854	+0.46(+0.80%)
Feb 23, 2006	58.19	58.61	57.90	58.21	48,504,512	-0.04(-0.07%)
Feb 22, 2006	57.95	58.40	57.58	58.25	35,879,404	+0.39(+0.68%)
Feb 21, 2006	58.22	58.34	57.47	57.86	26,475,646	-0.26(-0.44%)
Feb 17, 2006	58.25	58.31	57.83	58.11	21,951,230	-0.12(-0.21%)
Feb 16, 2006	57.93	58.26	57.69	58.23	37,833,316	+0.51(+0.89%)
Feb 15, 2006	57.20	57.72	56.94	57.72	51,073,888	+0.50(+0.88%)
Feb 14, 2006	56.62	57.42	56.24	57.22	57,666,108	+0.66(+1.16%)
Feb 13, 2006	56.82	56.91	56.27	56.56	37,236,104	-0.38(-0.66%)
Feb 10, 2006	56.94	57.14	56.29	56.94	39,183,764	-0.12(-0.21%)
Feb 09, 2006	57.42	57.86	56.98	57.06	41,446,600	-0.30(-0.52%)
Feb 08, 2006	57.13	57.46	56.70	57.35	45,009,872	+0.34(+0.60%)
Feb 07, 2006	57.81	58.06	56.91	57.01	52,334,452	-0.92(-1.59%)
Feb 06, 2006	57.51	57.95	57.21	57.93	30,934,802	+0.51(+0.89%)
Feb 03, 2006	57.44	57.98	57.20	57.42	53,499,872	-0.18(-0.31%)
Feb 02, 2006	58.39	58.46	57.32	57.59	58,447,348	-0.88(-1.50%)
Feb 01, 2006	57.99	58.56	57.97	58.47	43,770,692	+0.60(+1.04%)
Jan 31, 2006	57.98	58.36	57.70	57.87	47,662,764	-0.17(-0.29%)
Jan 30, 2006	58.15	58.38	57.97	58.04	35,218,056	-0.17(-0.29%)
Jan 27, 2006	58.02	58.58	57.80	58.21	36,310,592	+0.26(+0.44%)
Jan 26, 2006	57.29	57.95	57.12	57.95	48,745,048	+0.86(+1.50%)
Jan 25, 2006	57.10	57.27	56.61	57.10	40,739,244	+0.14(+0.25%)
Jan 24, 2006	56.35	57.14	56.34	56.95	45,970,012	+0.63(+1.12%)
Jan 23, 2006	56.19	56.44	55.98	56.32	38,109,232	+0.18(+0.31%)
Jan 20, 2006	56.82	56.89	55.86	56.14	54,432,260	-0.65(-1.14%)
Jan 19, 2006	56.03	56.93	55.94	56.79	33,507,306	+0.90(+1.60%)
Jan 18, 2006	55.50	55.99	55.43	55.90	39,256,524	-0.12(-0.21%)
Jan 17, 2006	55.98	56.03	55.62	56.02	33,731,212	-0.26(-0.47%)
Jan 13, 2006	56.21	56.37	56.01	56.28	25,791,670	+0.02(+0.04%)
Jan 12, 2006	56.35	56.58	56.03	56.26	30,709,518	-0.20(-0.35%)
Jan 11, 2006	56.58	56.58	56.02	56.46	36,995,068	-0.10(-0.17%)
Jan 10, 2006	55.77	56.55	55.74	56.55	33,918,364	+0.50(+0.90%)
Jan 09, 2006	55.68	56.30	55.65	56.05	27,861,224	+0.37(+0.66%)
Jan 06, 2006	55.29	55.71	54.94	55.68	33,597,568	+0.66(+1.19%)
Jan 05, 2006	54.72	55.02	54.59	55.02	29,644,736	+0.30(+0.54%)
Jan 04, 2006	54.48	54.91	54.30	54.73	37,250,104	+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.