Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	54.44	54.76	53.92	54.24	463,036	-0.20(-0.36%)
Mar 30, 2006	54.99	55.42	53.74	54.44	352,799	-0.54(-0.99%)
Mar 29, 2006	55.51	55.95	54.84	54.98	409,235	-0.77(-1.38%)
Mar 28, 2006	57.24	57.32	55.57	55.75	686,651	-0.75(-1.33%)
Mar 27, 2006	55.75	56.65	55.75	56.50	248,337	+0.64(+1.15%)
Mar 24, 2006	56.74	56.74	55.24	55.86	983,927	-0.89(-1.57%)
Mar 23, 2006	55.11	57.69	55.02	56.75	521,701	+1.80(+3.27%)
Mar 22, 2006	55.35	56.11	54.80	54.95	520,485	-0.38(-0.70%)
Mar 21, 2006	56.68	56.69	55.27	55.34	782,602	-1.34(-2.37%)
Mar 20, 2006	58.25	58.25	56.36	56.68	619,273	-1.57(-2.69%)
Mar 17, 2006	56.83	58.72	56.72	58.25	981,799	+2.07(+3.69%)
Mar 16, 2006	55.32	57.10	55.27	56.18	565,978	+1.33(+2.43%)
Mar 15, 2006	54.13	55.12	53.96	54.85	971,667	+0.57(+1.05%)
Mar 14, 2006	52.26	54.47	52.26	54.27	517,547	+1.91(+3.66%)
Mar 13, 2006	52.37	53.26	51.77	52.36	416,023	+0.00(+0.00%)
Mar 10, 2006	51.86	53.54	51.74	52.36	384,816	+0.49(+0.95%)
Mar 09, 2006	53.79	53.83	51.76	51.86	596,577	-1.76(-3.28%)
Mar 08, 2006	53.54	53.90	52.54	53.62	606,608	-0.11(-0.20%)
Mar 07, 2006	55.03	55.03	52.90	53.73	685,942	-1.53(-2.77%)
Mar 06, 2006	56.26	56.49	54.61	55.26	556,960	-1.00(-1.77%)
Mar 03, 2006	56.55	57.02	56.21	56.26	474,485	-1.09(-1.89%)
Mar 02, 2006	57.19	57.78	56.59	57.34	579,960	+0.15(+0.26%)
Mar 01, 2006	57.44	57.74	56.85	57.19	649,466	-0.57(-0.99%)
Feb 28, 2006	61.00	60.99	57.73	57.77	704,180	-3.24(-5.31%)
Feb 27, 2006	60.70	61.42	59.79	61.00	501,335	-0.07(-0.11%)
Feb 24, 2006	60.45	61.07	60.14	61.07	390,085	+0.49(+0.81%)
Feb 23, 2006	61.52	61.52	60.33	60.58	469,014	-0.94(-1.52%)
Feb 22, 2006	58.39	61.59	58.39	61.52	660,409	+3.14(+5.38%)
Feb 21, 2006	57.74	58.72	57.30	58.38	525,855	+0.83(+1.44%)
Feb 17, 2006	58.49	58.97	57.51	57.55	204,364	-0.94(-1.60%)
Feb 16, 2006	58.00	58.63	57.27	58.49	355,940	+1.08(+1.87%)
Feb 15, 2006	57.61	58.48	56.50	57.41	496,168	-0.32(-0.55%)
Feb 14, 2006	57.15	57.87	55.91	57.73	740,655	+0.59(+1.04%)
Feb 13, 2006	57.80	58.18	56.90	57.14	338,918	-0.66(-1.14%)
Feb 10, 2006	58.23	58.23	57.22	57.80	371,239	-0.81(-1.38%)
Feb 09, 2006	57.99	59.46	57.99	58.61	412,274	+0.61(+1.06%)
Feb 08, 2006	57.37	58.22	56.60	57.99	494,547	+0.62(+1.08%)
Feb 07, 2006	57.24	58.71	57.00	57.37	746,126	-2.24(-3.76%)
Feb 06, 2006	59.76	60.36	59.12	59.61	754,131	-0.11(-0.18%)
Feb 03, 2006	57.24	59.92	56.90	59.72	737,717	+1.73(+2.98%)
Feb 02, 2006	59.03	59.03	57.71	57.99	677,228	-1.04(-1.76%)
Feb 01, 2006	59.71	59.71	58.95	59.03	703,065	-0.68(-1.14%)
Jan 31, 2006	59.76	59.88	58.69	59.71	698,202	-0.30(-0.49%)
Jan 30, 2006	60.30	60.55	59.14	60.01	704,889	-0.39(-0.65%)
Jan 27, 2006	59.97	61.70	58.98	60.40	919,892	+0.44(+0.74%)
Jan 26, 2006	57.93	61.19	57.24	59.96	1,948,096	+4.07(+7.28%)
Jan 25, 2006	57.44	57.45	55.02	55.89	768,417	-1.55(-2.70%)
Jan 24, 2006	57.34	58.19	57.25	57.44	447,736	+0.40(+0.71%)
Jan 23, 2006	57.00	57.39	56.57	57.04	640,550	-0.38(-0.67%)
Jan 20, 2006	59.18	59.18	57.07	57.42	757,069	-0.85(-1.46%)
Jan 19, 2006	60.35	60.60	58.12	58.27	868,117	-2.08(-3.45%)
Jan 18, 2006	60.65	61.44	59.48	60.35	603,568	-0.64(-1.05%)
Jan 17, 2006	62.43	62.89	60.59	60.99	629,810	-2.58(-4.05%)
Jan 13, 2006	63.56	63.86	63.22	63.57	366,173	+0.01(+0.02%)
Jan 12, 2006	64.55	64.61	62.94	63.56	525,146	-0.99(-1.53%)
Jan 11, 2006	63.17	65.58	63.17	64.55	1,269,955	-2.41(-3.60%)
Jan 10, 2006	65.29	67.02	64.94	66.96	392,314	+1.57(+2.40%)
Jan 09, 2006	62.67	65.78	62.67	65.39	724,748	+2.71(+4.33%)
Jan 06, 2006	62.28	62.85	61.93	62.67	592,625	-0.73(-1.15%)
Jan 05, 2006	62.21	63.81	61.93	63.40	779,562	+1.20(+1.94%)
Jan 04, 2006	62.71	63.07	61.87	62.20	428,283	-0.50(-0.80%)

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.