Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	66.49	67.50	66.39	66.44	1,053,195	-0.32(-0.48%)
Mar 30, 2006	66.40	67.77	66.36	66.76	1,459,461	+0.24(+0.36%)
Mar 29, 2006	65.53	66.92	65.21	66.52	1,883,451	+1.34(+2.06%)
Mar 28, 2006	64.18	65.92	64.04	65.18	1,354,368	+0.23(+0.35%)
Mar 27, 2006	64.28	65.57	64.22	64.95	1,504,699	-0.15(-0.23%)
Mar 24, 2006	64.27	65.30	64.15	65.10	1,334,972	+0.35(+0.54%)
Mar 23, 2006	64.15	64.90	64.00	64.75	1,351,900	+0.22(+0.34%)
Mar 22, 2006	64.01	64.83	63.20	64.53	1,208,300	+0.38(+0.59%)
Mar 21, 2006	65.19	65.50	64.00	64.15	1,309,266	-0.68(-1.05%)
Mar 20, 2006	64.27	65.24	63.84	64.83	2,019,780	+0.72(+1.12%)
Mar 17, 2006	63.94	64.35	63.50	64.11	2,290,459	+1.30(+2.07%)
Mar 16, 2006	61.50	63.12	61.50	62.81	1,730,280	+1.16(+1.88%)
Mar 15, 2006	60.34	62.29	60.25	61.65	2,907,363	+1.63(+2.72%)
Mar 14, 2006	60.75	60.89	58.87	60.02	4,073,738	-1.24(-2.02%)
Mar 13, 2006	63.02	63.66	61.06	61.26	2,481,405	-2.23(-3.51%)
Mar 10, 2006	63.00	64.13	62.72	63.49	841,209	+0.28(+0.44%)
Mar 09, 2006	63.42	64.33	62.91	63.21	1,442,875	-0.40(-0.63%)
Mar 08, 2006	64.37	64.39	62.82	63.61	1,401,487	-0.50(-0.78%)
Mar 07, 2006	63.57	64.46	63.57	64.11	1,327,224	+0.20(+0.31%)
Mar 06, 2006	63.53	64.90	63.52	63.91	1,101,470	+0.39(+0.61%)
Mar 03, 2006	63.50	64.29	63.21	63.52	1,202,537	-0.28(-0.44%)
Mar 02, 2006	63.47	63.91	63.00	63.80	1,229,624	+0.13(+0.20%)
Mar 01, 2006	63.66	64.47	63.32	63.67	1,425,601	-0.21(-0.33%)
Feb 28, 2006	63.98	64.52	63.30	63.88	1,751,074	-0.10(-0.16%)
Feb 27, 2006	63.69	64.40	63.20	63.98	1,177,232	+0.25(+0.39%)
Feb 24, 2006	64.49	64.55	63.15	63.73	1,263,274	-0.34(-0.53%)
Feb 23, 2006	61.49	64.24	61.38	64.07	2,755,497	+2.39(+3.87%)
Feb 22, 2006	62.96	63.26	61.47	61.68	2,676,182	-1.20(-1.91%)
Feb 21, 2006	63.80	63.86	62.75	62.88	1,592,933	-0.72(-1.13%)
Feb 17, 2006	64.82	65.12	63.28	63.60	1,852,273	-1.52(-2.33%)
Feb 16, 2006	64.60	65.63	64.60	65.12	1,387,800	+0.00(+0.00%)
Feb 15, 2006	65.11	65.39	64.76	65.12	2,264,696	+0.07(+0.11%)
Feb 14, 2006	64.00	65.49	64.00	65.05	2,192,370	+0.75(+1.17%)
Feb 13, 2006	64.98	65.00	63.90	64.30	1,839,214	-0.55(-0.85%)
Feb 10, 2006	65.00	65.82	63.12	64.85	5,015,846	-0.42(-0.64%)
Feb 09, 2006	69.33	69.88	64.71	65.27	11,980,786	-6.78(-9.41%)
Feb 08, 2006	72.45	72.70	70.92	72.05	2,977,024	-0.39(-0.54%)
Feb 07, 2006	71.00	72.69	70.80	72.44	2,231,923	+0.49(+0.68%)
Feb 06, 2006	70.23	72.66	70.23	71.95	1,768,584	+1.11(+1.57%)
Feb 03, 2006	71.84	71.95	70.75	70.84	1,865,698	-1.15(-1.60%)
Feb 02, 2006	72.07	72.77	71.35	71.99	1,262,646	-0.70(-0.96%)
Feb 01, 2006	73.25	73.58	71.75	72.69	1,671,190	-1.18(-1.60%)
Jan 31, 2006	73.04	74.09	72.75	73.87	1,790,894	+0.42(+0.57%)
Jan 30, 2006	73.25	73.72	72.94	73.45	1,385,338	+0.45(+0.62%)
Jan 27, 2006	71.47	73.27	71.00	73.00	1,749,151	+1.53(+2.14%)
Jan 26, 2006	72.50	73.00	71.28	71.47	1,720,311	-1.03(-1.42%)
Jan 25, 2006	72.69	73.33	71.53	72.50	1,642,093	-0.36(-0.49%)
Jan 24, 2006	73.00	73.31	72.66	72.86	1,586,327	-0.21(-0.29%)
Jan 23, 2006	72.50	73.23	71.81	73.07	1,675,470	+0.48(+0.66%)
Jan 20, 2006	73.78	74.74	72.54	72.59	1,965,589	-1.79(-2.41%)
Jan 19, 2006	73.10	74.77	73.10	74.38	1,105,268	+0.69(+0.94%)
Jan 18, 2006	72.20	74.09	71.90	73.69	1,584,138	+0.94(+1.29%)
Jan 17, 2006	72.43	73.00	70.32	72.75	2,825,562	-0.57(-0.78%)
Jan 13, 2006	75.53	76.13	73.01	73.32	3,101,807	-3.05(-3.99%)
Jan 12, 2006	75.64	77.06	75.61	76.37	1,427,900	+0.27(+0.35%)
Jan 11, 2006	76.90	76.97	75.40	76.10	2,174,924	-2.08(-2.66%)
Jan 10, 2006	77.38	78.27	77.07	78.18	1,971,210	+0.55(+0.71%)
Jan 09, 2006	76.88	78.20	76.85	77.63	1,758,250	+0.19(+0.25%)
Jan 06, 2006	77.00	77.88	76.87	77.44	1,686,543	+0.44(+0.57%)
Jan 05, 2006	77.32	77.61	76.62	77.00	1,833,440	-0.71(-0.91%)
Jan 04, 2006	76.54	77.75	76.50	77.71	2,823,724	+0.61(+0.79%)

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.