Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	59.15	59.76	59.03	59.22	621,587	-0.07(-0.12%)
Mar 30, 2006	59.48	59.71	58.83	59.30	653,313	-0.28(-0.46%)
Mar 29, 2006	59.11	59.81	58.84	59.57	397,253	+0.64(+1.09%)
Mar 28, 2006	59.30	59.53	58.81	58.93	500,419	-0.37(-0.63%)
Mar 27, 2006	59.60	59.60	58.78	59.30	822,520	-0.24(-0.40%)
Mar 24, 2006	59.58	59.69	59.10	59.54	572,647	-0.26(-0.43%)
Mar 23, 2006	59.37	59.85	58.98	59.80	693,927	+0.40(+0.67%)
Mar 22, 2006	59.36	59.69	59.26	59.40	768,180	-0.09(-0.15%)
Mar 21, 2006	60.08	60.66	59.45	59.49	863,134	-0.53(-0.89%)
Mar 20, 2006	60.55	60.61	59.86	60.02	554,309	-0.36(-0.59%)
Mar 17, 2006	60.38	60.69	60.10	60.38	648,250	+0.27(+0.44%)
Mar 16, 2006	60.08	60.55	59.79	60.11	783,818	-0.11(-0.18%)
Mar 15, 2006	59.52	60.32	58.10	60.22	1,122,794	+0.76(+1.29%)
Mar 14, 2006	59.09	59.62	58.90	59.46	791,468	+0.26(+0.44%)
Mar 13, 2006	58.95	59.47	58.77	59.20	1,002,752	+0.22(+0.38%)
Mar 10, 2006	58.00	59.05	57.82	58.98	598,636	+0.79(+1.36%)
Mar 09, 2006	58.75	59.06	58.09	58.18	768,855	-0.38(-0.65%)
Mar 08, 2006	58.22	58.57	57.88	58.57	644,537	+0.28(+0.49%)
Mar 07, 2006	57.62	58.31	57.46	58.28	879,109	+0.69(+1.20%)
Mar 06, 2006	58.58	59.11	57.26	57.59	900,935	+0.29(+0.51%)
Mar 03, 2006	56.77	57.37	56.58	57.30	989,926	+0.28(+0.50%)
Mar 02, 2006	56.69	57.05	56.30	57.01	665,801	-0.14(-0.25%)
Mar 01, 2006	56.66	57.17	56.53	57.15	556,897	+0.49(+0.86%)
Feb 28, 2006	57.61	57.30	56.49	56.66	923,774	-0.94(-1.64%)
Feb 27, 2006	57.08	57.77	56.90	57.61	799,344	+0.44(+0.78%)
Feb 24, 2006	57.23	57.48	56.89	57.16	706,415	+0.04(+0.06%)
Feb 23, 2006	57.58	57.58	56.94	57.13	683,127	-0.76(-1.31%)
Feb 22, 2006	56.06	58.06	55.96	57.88	927,599	+1.96(+3.50%)
Feb 21, 2006	56.31	56.38	55.68	55.93	402,315	+0.11(+0.19%)
Feb 17, 2006	56.49	56.58	55.73	55.82	675,589	-0.89(-1.57%)
Feb 16, 2006	56.92	56.92	56.26	56.71	600,998	-0.44(-0.76%)
Feb 15, 2006	56.67	57.17	56.45	57.14	462,955	+0.38(+0.67%)
Feb 14, 2006	55.76	57.26	55.72	56.76	801,594	+0.78(+1.40%)
Feb 13, 2006	56.35	56.42	55.70	55.98	700,565	-0.35(-0.62%)
Feb 10, 2006	55.95	56.40	55.80	56.33	568,259	+0.32(+0.57%)
Feb 09, 2006	55.70	56.53	55.29	56.01	1,110,418	+0.25(+0.45%)
Feb 08, 2006	55.79	55.95	55.12	55.76	1,151,595	-0.33(-0.59%)
Feb 07, 2006	55.70	56.79	55.45	56.09	1,132,019	+0.10(+0.17%)
Feb 06, 2006	57.04	57.06	55.92	55.99	1,236,536	-1.10(-1.93%)
Feb 03, 2006	57.42	57.81	56.83	57.09	597,736	-0.53(-0.93%)
Feb 02, 2006	58.34	58.52	57.43	57.62	952,350	-0.63(-1.08%)
Feb 01, 2006	58.54	58.80	58.24	58.26	584,798	-0.42(-0.71%)
Jan 31, 2006	58.97	59.38	58.67	58.67	845,695	-0.07(-0.12%)
Jan 30, 2006	58.79	59.27	58.74	58.74	849,071	+0.39(+0.67%)
Jan 27, 2006	58.59	58.89	58.14	58.35	833,995	+0.13(+0.23%)
Jan 26, 2006	57.49	58.93	57.83	58.22	1,895,249	+0.73(+1.27%)
Jan 25, 2006	57.52	58.03	57.30	57.49	791,243	+0.15(+0.26%)
Jan 24, 2006	57.86	58.22	57.29	57.34	849,521	-0.44(-0.75%)
Jan 23, 2006	58.00	58.01	57.50	57.78	731,053	-0.08(-0.14%)
Jan 20, 2006	59.24	59.36	57.78	57.86	1,309,214	-1.32(-2.24%)
Jan 19, 2006	59.54	59.65	58.78	59.18	1,218,873	-0.33(-0.55%)
Jan 18, 2006	59.30	59.73	59.12	59.51	830,170	+0.03(+0.04%)
Jan 17, 2006	59.69	59.90	59.31	59.48	1,661,240	-0.29(-0.49%)
Jan 13, 2006	60.26	60.86	59.02	59.78	2,033,967	-1.42(-2.32%)
Jan 12, 2006	61.25	62.25	60.79	61.20	3,499,338	-1.91(-3.03%)
Jan 11, 2006	63.86	63.92	62.84	63.11	1,345,665	-0.93(-1.46%)
Jan 10, 2006	62.26	64.65	62.26	64.04	1,924,163	+1.45(+2.31%)
Jan 09, 2006	62.40	62.82	62.18	62.59	1,190,634	+0.48(+0.77%)
Jan 06, 2006	59.60	62.65	60.90	62.11	1,764,744	+2.52(+4.22%)
Jan 05, 2006	60.44	60.55	59.44	59.60	1,228,661	-0.97(-1.60%)
Jan 04, 2006	60.01	60.72	59.86	60.57	1,297,626	+0.80(+1.34%)

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.