Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	55.20	57.00	55.20	56.96	51,800	+2.86(+5.29%)
Mar 30, 2006	55.75	56.19	53.58	54.10	117,200	-3.48(-6.04%)
Mar 29, 2006	56.78	57.89	56.60	57.58	41,900	+0.93(+1.64%)
Mar 28, 2006	57.60	57.60	56.01	56.65	96,400	-1.35(-2.33%)
Mar 27, 2006	61.10	61.10	57.38	58.00	151,000	-6.03(-9.42%)
Mar 24, 2006	63.35	64.60	63.20	64.03	30,200	+0.43(+0.68%)
Mar 23, 2006	63.00	63.60	62.72	63.60	48,400	+3.23(+5.35%)
Mar 22, 2006	59.50	60.50	59.45	60.37	50,600	+1.42(+2.41%)
Mar 21, 2006	59.55	59.84	58.95	58.95	14,600	-0.47(-0.79%)
Mar 20, 2006	59.78	59.80	59.38	59.42	13,600	-0.36(-0.60%)
Mar 17, 2006	59.90	59.99	59.77	59.78	8,900	-0.12(-0.20%)
Mar 16, 2006	59.50	60.00	59.40	59.90	19,400	-0.10(-0.17%)
Mar 15, 2006	59.30	60.00	59.30	60.00	17,600	+1.19(+2.02%)
Mar 14, 2006	58.50	58.82	57.70	58.81	22,600	+0.00(+0.00%)
Mar 13, 2006	58.75	59.07	58.75	58.81	15,700	+1.03(+1.78%)
Mar 10, 2006	57.00	57.85	56.85	57.78	12,100	+1.08(+1.90%)
Mar 09, 2006	56.70	57.30	56.65	56.70	12,000	-0.32(-0.56%)
Mar 08, 2006	57.00	57.03	56.35	57.02	37,100	-1.05(-1.81%)
Mar 07, 2006	58.93	58.93	57.90	58.07	23,800	-0.93(-1.58%)
Mar 06, 2006	59.00	60.12	58.84	59.00	33,000	-1.20(-1.99%)
Mar 03, 2006	58.90	60.33	58.90	60.20	69,800	+4.11(+7.33%)
Mar 02, 2006	55.80	56.40	55.68	56.09	34,400	-0.01(-0.02%)
Mar 01, 2006	55.75	56.10	55.60	56.10	15,800	+0.22(+0.39%)
Feb 28, 2006	55.95	56.40	55.59	55.88	24,700	-0.07(-0.13%)
Feb 27, 2006	56.30	56.54	55.51	55.95	41,700	-1.76(-3.05%)
Feb 24, 2006	57.50	57.77	56.80	57.71	33,800	-1.00(-1.70%)
Feb 23, 2006	59.25	59.25	58.53	58.71	33,500	-0.54(-0.91%)
Feb 22, 2006	59.25	59.35	59.11	59.25	35,400	+1.95(+3.40%)
Feb 21, 2006	56.69	57.30	56.65	57.30	32,000	+1.95(+3.52%)
Feb 17, 2006	55.08	55.50	55.00	55.35	27,000	+0.05(+0.09%)
Feb 16, 2006	54.90	55.38	54.02	55.30	139,300	+1.40(+2.60%)
Feb 15, 2006	54.00	54.35	53.68	53.90	30,000	+2.50(+4.86%)
Feb 14, 2006	51.00	51.48	50.95	51.40	17,600	+0.80(+1.58%)
Feb 13, 2006	50.85	50.98	50.46	50.60	21,500	+0.30(+0.60%)
Feb 10, 2006	50.70	50.80	50.02	50.30	32,300	+1.67(+3.43%)
Feb 09, 2006	49.25	49.25	48.62	48.63	22,300	-1.57(-3.13%)
Feb 08, 2006	50.00	50.23	49.38	50.20	35,300	+1.50(+3.08%)
Feb 07, 2006	49.25	49.28	48.55	48.70	37,300	-0.58(-1.18%)
Feb 06, 2006	48.20	49.30	48.20	49.28	32,300	+1.96(+4.14%)
Feb 03, 2006	47.75	47.75	46.81	47.32	42,200	-0.80(-1.66%)
Feb 02, 2006	48.90	48.90	48.03	48.12	42,400	-2.98(-5.83%)
Feb 01, 2006	50.55	51.46	50.55	51.10	49,700	+2.09(+4.26%)
Jan 31, 2006	48.28	49.35	48.25	49.01	78,000	+0.71(+1.47%)
Jan 30, 2006	47.72	48.30	47.70	48.30	55,200	+0.30(+0.62%)
Jan 27, 2006	48.25	48.39	47.70	48.00	81,300	+0.91(+1.93%)
Jan 26, 2006	47.30	47.40	46.83	47.09	29,100	-0.59(-1.24%)
Jan 25, 2006	48.02	48.15	47.34	47.68	26,800	-0.52(-1.08%)
Jan 24, 2006	48.15	48.46	48.13	48.20	16,800	+0.22(+0.46%)
Jan 23, 2006	47.75	48.21	47.75	47.98	24,200	+0.71(+1.50%)
Jan 20, 2006	48.40	48.51	47.26	47.27	59,100	-2.16(-4.37%)
Jan 19, 2006	49.10	49.55	49.05	49.43	67,900	+0.93(+1.92%)
Jan 18, 2006	48.60	49.60	48.40	48.50	84,100	+1.60(+3.41%)
Jan 17, 2006	47.00	47.19	46.56	46.90	64,200	+0.71(+1.54%)
Jan 13, 2006	46.20	46.38	46.08	46.19	68,400	+2.95(+6.82%)
Jan 12, 2006	43.50	43.50	43.12	43.24	20,600	-0.42(-0.96%)
Jan 11, 2006	43.75	43.75	43.25	43.66	31,300	-0.70(-1.58%)
Jan 10, 2006	44.30	44.47	44.13	44.36	55,300	+1.16(+2.69%)
Jan 09, 2006	44.00	44.00	43.07	43.20	53,300	-0.80(-1.82%)
Jan 06, 2006	43.76	44.10	43.61	44.00	72,900	+1.24(+2.90%)
Jan 05, 2006	42.81	42.90	42.55	42.76	57,000	+1.22(+2.94%)
Jan 04, 2006	41.00	41.62	41.00	41.54	93,400	+1.80(+4.53%)

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.