Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	52.25	52.48	51.80	52.11	1,609,681	-0.15(-0.28%)
Mar 30, 2006	52.74	52.85	51.71	52.25	3,035,694	-0.48(-0.92%)
Mar 29, 2006	52.45	53.13	52.11	52.74	2,293,950	+0.07(+0.13%)
Mar 28, 2006	53.02	53.40	52.11	52.67	4,550,934	+0.61(+1.18%)
Mar 27, 2006	52.21	52.86	51.94	52.05	2,019,083	+0.35(+0.67%)
Mar 24, 2006	51.31	51.84	50.27	51.71	2,720,965	+0.41(+0.79%)
Mar 23, 2006	49.59	51.46	49.42	51.30	3,444,401	+1.94(+3.93%)
Mar 22, 2006	49.74	50.27	49.25	49.36	1,734,020	-0.38(-0.76%)
Mar 21, 2006	50.79	50.79	49.45	49.74	2,576,695	-1.04(-2.06%)
Mar 20, 2006	51.79	51.87	50.69	50.79	2,134,615	-1.00(-1.93%)
Mar 17, 2006	51.95	52.67	51.71	51.79	2,290,589	+0.09(+0.18%)
Mar 16, 2006	51.13	52.04	50.94	51.69	2,862,686	+0.92(+1.82%)
Mar 15, 2006	50.80	50.91	50.23	50.77	2,329,409	-0.03(-0.05%)
Mar 14, 2006	49.02	50.88	48.94	50.79	2,771,489	+1.79(+3.65%)
Mar 13, 2006	49.02	49.64	48.93	49.01	1,730,428	+0.41(+0.85%)
Mar 10, 2006	47.60	48.81	47.51	48.59	1,702,617	+0.98(+2.07%)
Mar 09, 2006	48.68	48.95	47.57	47.61	2,189,890	-1.07(-2.20%)
Mar 08, 2006	48.37	48.77	47.83	48.68	3,063,969	+0.03(+0.07%)
Mar 07, 2006	49.40	49.40	48.08	48.65	2,323,035	-0.62(-1.26%)
Mar 06, 2006	50.25	50.35	49.15	49.27	1,955,581	-0.98(-1.96%)
Mar 03, 2006	50.96	51.15	49.98	50.25	2,140,062	-0.91(-1.77%)
Mar 02, 2006	50.96	51.39	50.34	51.16	2,657,811	+0.03(+0.05%)
Mar 01, 2006	51.39	51.63	50.70	51.13	1,942,603	-0.53(-1.02%)
Feb 28, 2006	52.16	52.60	51.35	51.66	2,375,297	-0.50(-0.96%)
Feb 27, 2006	51.86	52.57	51.47	52.16	1,854,071	-0.22(-0.41%)
Feb 24, 2006	52.58	52.60	51.89	52.37	1,130,056	-0.21(-0.39%)
Feb 23, 2006	52.60	53.13	52.09	52.58	2,246,671	-0.11(-0.21%)
Feb 22, 2006	50.74	52.94	50.54	52.69	2,683,189	+1.95(+3.84%)
Feb 21, 2006	50.79	51.29	49.75	50.74	1,656,265	+0.48(+0.96%)
Feb 17, 2006	50.75	51.04	49.99	50.26	1,543,051	-0.49(-0.97%)
Feb 16, 2006	50.83	50.91	49.80	50.75	2,347,022	+0.65(+1.29%)
Feb 15, 2006	49.37	50.63	49.08	50.10	2,570,670	+0.66(+1.33%)
Feb 14, 2006	48.67	49.75	47.66	49.45	2,731,510	+0.77(+1.58%)
Feb 13, 2006	49.23	49.28	48.46	48.68	1,466,918	-0.55(-1.12%)
Feb 10, 2006	49.66	49.67	48.41	49.23	1,854,419	-0.53(-1.06%)
Feb 09, 2006	49.80	50.63	49.65	49.76	1,481,171	-0.20(-0.40%)
Feb 08, 2006	49.91	50.05	48.87	49.96	2,895,364	+0.03(+0.07%)
Feb 07, 2006	51.62	51.63	49.76	49.92	3,476,268	-2.04(-3.92%)
Feb 06, 2006	52.48	52.64	51.69	51.96	1,390,090	-0.51(-0.97%)
Feb 03, 2006	51.64	53.03	50.98	52.47	2,684,811	+0.36(+0.70%)
Feb 02, 2006	53.15	53.57	52.02	52.11	2,245,975	-1.02(-1.92%)
Feb 01, 2006	53.64	53.66	52.73	53.12	2,429,529	-0.86(-1.60%)
Jan 31, 2006	54.15	54.18	53.37	53.99	1,816,642	-0.34(-0.62%)
Jan 30, 2006	54.66	54.81	54.02	54.32	1,274,210	-0.34(-0.62%)
Jan 27, 2006	54.13	55.49	54.07	54.66	2,686,549	+0.35(+0.64%)
Jan 26, 2006	53.81	54.32	53.42	54.32	2,343,894	+1.29(+2.42%)
Jan 25, 2006	54.32	54.32	52.61	53.03	2,291,748	-1.29(-2.37%)
Jan 24, 2006	54.11	55.12	53.80	54.32	3,051,685	+1.49(+2.83%)
Jan 23, 2006	53.20	53.29	52.55	52.82	1,428,098	-0.47(-0.87%)
Jan 20, 2006	54.54	54.54	52.93	53.29	2,012,942	-0.75(-1.39%)
Jan 19, 2006	54.45	54.67	53.75	54.04	1,556,840	-0.56(-1.03%)
Jan 18, 2006	54.52	55.13	53.69	54.60	1,810,269	-0.14(-0.25%)
Jan 17, 2006	55.22	55.23	54.38	54.74	1,559,390	-0.48(-0.88%)
Jan 13, 2006	56.09	56.23	54.91	55.22	2,502,880	-1.07(-1.90%)
Jan 12, 2006	56.74	56.75	55.96	56.29	2,219,091	-0.62(-1.09%)
Jan 11, 2006	56.89	57.13	56.38	56.91	1,706,672	+0.03(+0.06%)
Jan 10, 2006	55.96	57.34	55.54	56.88	2,091,045	+0.58(+1.03%)
Jan 09, 2006	54.04	56.81	53.78	56.30	3,375,916	+2.26(+4.18%)
Jan 06, 2006	53.76	54.14	53.43	54.04	2,851,909	-0.25(-0.46%)
Jan 05, 2006	53.57	54.85	53.32	54.29	1,874,698	+0.72(+1.34%)
Jan 04, 2006	54.00	54.00	53.11	53.57	2,192,787	-0.60(-1.10%)

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.