Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	81.27	81.36	80.97	81.15	292,266	-0.93(-1.13%)
Mar 30, 2006	81.59	82.18	81.36	82.08	404,181	+0.66(+0.81%)
Mar 29, 2006	80.79	81.51	80.53	81.42	270,796	+1.30(+1.62%)
Mar 28, 2006	80.86	81.08	79.83	80.12	275,895	-1.29(-1.58%)
Mar 27, 2006	81.24	81.47	81.15	81.41	272,137	+0.80(+0.99%)
Mar 24, 2006	79.96	80.62	79.83	80.62	210,544	+0.73(+0.91%)
Mar 23, 2006	80.49	80.57	79.42	79.89	316,018	-1.32(-1.62%)
Mar 22, 2006	80.78	81.21	80.71	81.21	486,842	-0.10(-0.12%)
Mar 21, 2006	81.53	81.64	80.89	81.30	489,123	-0.01(-0.01%)
Mar 20, 2006	81.96	81.97	81.24	81.31	384,857	+0.68(+0.84%)
Mar 17, 2006	80.77	80.80	80.46	80.63	357,617	+0.20(+0.25%)
Mar 16, 2006	80.25	80.60	80.11	80.43	425,114	-0.34(-0.42%)
Mar 15, 2006	80.86	81.12	80.41	80.77	268,514	+0.26(+0.32%)
Mar 14, 2006	79.83	80.71	79.69	80.51	359,764	+0.85(+1.07%)
Mar 13, 2006	79.59	79.80	79.39	79.66	350,639	+0.16(+0.21%)
Mar 10, 2006	78.81	79.60	78.69	79.50	224,366	+0.51(+0.64%)
Mar 09, 2006	79.48	79.72	78.87	78.99	227,184	+0.04(+0.05%)
Mar 08, 2006	78.43	79.19	78.18	78.95	322,190	+0.55(+0.70%)
Mar 07, 2006	78.43	78.97	78.25	78.40	487,781	+0.10(+0.13%)
Mar 06, 2006	78.83	79.07	78.07	78.30	599,159	-0.48(-0.61%)
Mar 03, 2006	78.25	79.10	78.25	78.78	899,209	-0.83(-1.04%)
Mar 02, 2006	79.74	79.79	79.22	79.61	450,745	-0.16(-0.20%)
Mar 01, 2006	79.59	79.91	79.40	79.77	398,679	+0.13(+0.16%)
Feb 28, 2006	80.45	80.23	79.51	79.64	373,720	-0.80(-1.00%)
Feb 27, 2006	80.47	80.76	80.33	80.45	426,993	-0.56(-0.69%)
Feb 24, 2006	80.38	81.08	80.29	81.00	376,538	+0.70(+0.87%)
Feb 23, 2006	80.48	80.88	80.16	80.30	336,415	+0.77(+0.97%)
Feb 22, 2006	79.14	79.66	78.83	79.54	566,283	-0.93(-1.16%)
Feb 21, 2006	80.59	80.63	80.18	80.47	378,953	-0.42(-0.52%)
Feb 17, 2006	80.45	81.10	80.27	80.89	422,967	+0.70(+0.87%)
Feb 16, 2006	79.83	80.21	79.32	80.18	296,963	+1.08(+1.37%)
Feb 15, 2006	79.10	79.36	78.78	79.10	419,613	-0.53(-0.66%)
Feb 14, 2006	78.55	79.71	78.39	79.63	509,654	+2.16(+2.79%)
Feb 13, 2006	77.55	77.79	77.39	77.47	355,872	+0.50(+0.65%)
Feb 10, 2006	76.72	77.31	76.38	76.97	627,876	+0.58(+0.76%)
Feb 09, 2006	76.91	77.08	76.22	76.39	713,087	-1.04(-1.34%)
Feb 08, 2006	76.53	77.50	76.00	77.43	827,417	-0.29(-0.37%)
Feb 07, 2006	78.25	79.13	77.67	77.72	664,107	+1.03(+1.34%)
Feb 06, 2006	76.76	77.11	76.50	76.69	218,059	+0.20(+0.26%)
Feb 03, 2006	76.18	77.02	76.18	76.49	432,897	+0.40(+0.53%)
Feb 02, 2006	76.77	76.90	75.75	76.09	533,003	-1.27(-1.64%)
Feb 01, 2006	77.13	77.48	76.78	77.35	484,427	+0.07(+0.09%)
Jan 31, 2006	76.98	77.65	76.76	77.29	358,690	+0.53(+0.69%)
Jan 30, 2006	76.31	76.98	76.12	76.76	475,704	+0.42(+0.55%)
Jan 27, 2006	76.53	76.91	75.90	76.34	499,724	-0.27(-0.35%)
Jan 26, 2006	76.73	76.73	76.12	76.61	420,149	+0.89(+1.17%)
Jan 25, 2006	75.86	76.13	75.58	75.72	1,054,870	-1.82(-2.35%)
Jan 24, 2006	77.06	77.66	77.03	77.54	447,256	+0.48(+0.62%)
Jan 23, 2006	76.97	77.48	76.78	77.06	565,880	+0.63(+0.83%)
Jan 20, 2006	77.70	77.94	76.31	76.43	1,053,125	-1.05(-1.36%)
Jan 19, 2006	76.46	77.67	76.38	77.48	854,523	+2.18(+2.89%)
Jan 18, 2006	74.56	75.56	74.47	75.30	865,930	-0.84(-1.11%)
Jan 17, 2006	76.02	76.46	75.56	76.15	1,105,594	-1.56(-2.01%)
Jan 13, 2006	77.85	77.92	77.38	77.71	496,906	-0.87(-1.11%)
Jan 12, 2006	79.33	79.41	78.37	78.58	756,296	-0.89(-1.13%)
Jan 11, 2006	78.99	79.69	78.77	79.48	821,915	+0.82(+1.04%)
Jan 10, 2006	78.06	79.24	77.96	78.66	1,119,818	-1.97(-2.45%)
Jan 09, 2006	80.24	80.67	80.11	80.63	642,369	+0.69(+0.86%)
Jan 06, 2006	79.14	80.01	79.09	79.95	567,088	+0.89(+1.13%)
Jan 05, 2006	78.84	79.13	78.72	79.05	624,387	-0.38(-0.48%)
Jan 04, 2006	78.77	79.64	78.33	79.43	640,893	-0.19(-0.24%)

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.