Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	63.77	64.46	63.77	64.11	3,679,416	-0.30(-0.47%)
Mar 30, 2006	65.10	65.12	63.98	64.41	2,932,631	-0.68(-1.05%)
Mar 29, 2006	64.89	65.53	64.72	65.10	2,876,742	+0.37(+0.57%)
Mar 28, 2006	65.67	65.89	64.73	64.73	3,204,794	-0.94(-1.43%)
Mar 27, 2006	65.41	65.89	65.11	65.67	2,652,681	+0.30(+0.46%)
Mar 24, 2006	65.23	65.77	64.95	65.37	3,058,100	+0.14(+0.22%)
Mar 23, 2006	65.29	65.50	65.02	65.23	3,468,669	-0.11(-0.17%)
Mar 22, 2006	64.65	65.44	64.57	65.34	4,983,966	+0.90(+1.40%)
Mar 21, 2006	64.57	64.84	64.25	64.44	2,957,248	-0.06(-0.09%)
Mar 20, 2006	65.01	65.26	63.82	64.49	7,648,454	-0.72(-1.10%)
Mar 17, 2006	66.88	66.96	65.03	65.21	7,404,424	-1.67(-2.50%)
Mar 16, 2006	66.21	66.95	66.09	66.88	7,377,923	+0.76(+1.16%)
Mar 15, 2006	65.57	66.51	65.17	66.12	7,506,155	+0.55(+0.84%)
Mar 14, 2006	65.70	65.85	65.08	65.57	11,022,299	-0.60(-0.90%)
Mar 13, 2006	67.60	67.92	65.85	66.17	21,129,516	-5.43(-7.58%)
Mar 10, 2006	69.76	71.69	69.59	71.60	3,566,883	+3.20(+4.68%)
Mar 09, 2006	69.25	69.77	68.25	68.39	2,298,128	-0.10(-0.15%)
Mar 08, 2006	69.23	69.27	67.92	68.50	1,601,329	-0.61(-0.89%)
Mar 07, 2006	69.55	69.64	68.84	69.11	1,211,359	-0.55(-0.79%)
Mar 06, 2006	70.35	70.62	69.41	69.66	992,196	-0.68(-0.97%)
Mar 03, 2006	70.86	71.26	70.15	70.35	1,242,632	-0.64(-0.91%)
Mar 02, 2006	70.31	71.10	70.31	70.99	2,168,012	+0.69(+0.99%)
Mar 01, 2006	69.99	70.41	69.73	70.30	1,974,722	+0.55(+0.79%)
Feb 28, 2006	70.69	70.77	69.39	69.75	1,797,006	-0.94(-1.33%)
Feb 27, 2006	71.36	71.39	70.61	70.69	1,941,565	-0.06(-0.08%)
Feb 24, 2006	69.91	70.82	69.60	70.74	2,383,658	+0.05(+0.07%)
Feb 23, 2006	71.50	71.50	70.39	70.70	1,404,020	-0.71(-0.99%)
Feb 22, 2006	69.44	71.54	69.44	71.40	2,837,054	+1.97(+2.83%)
Feb 21, 2006	69.48	70.03	69.39	69.44	990,187	-0.04(-0.06%)
Feb 17, 2006	70.07	70.15	69.40	69.48	1,535,895	-0.51(-0.73%)
Feb 16, 2006	70.30	70.68	69.49	69.99	1,868,469	-0.53(-0.75%)
Feb 15, 2006	69.92	70.73	69.83	70.51	4,018,898	+1.38(+1.99%)
Feb 14, 2006	68.48	69.37	68.01	69.14	2,446,329	+0.67(+0.98%)
Feb 13, 2006	67.12	68.55	67.12	68.47	2,256,807	+0.65(+0.96%)
Feb 10, 2006	67.10	67.88	66.64	67.81	1,919,963	+0.83(+1.24%)
Feb 09, 2006	66.79	67.43	66.75	66.99	2,398,729	+0.53(+0.80%)
Feb 08, 2006	65.05	66.50	64.67	66.45	1,808,309	+1.36(+2.09%)
Feb 07, 2006	65.83	66.19	64.95	65.09	1,910,794	-1.23(-1.86%)
Feb 06, 2006	66.28	66.54	66.09	66.32	1,624,313	+0.02(+0.04%)
Feb 03, 2006	65.77	66.55	65.62	66.30	1,705,950	+0.45(+0.69%)
Feb 02, 2006	66.29	66.30	65.62	65.85	1,691,757	-0.45(-0.68%)
Feb 01, 2006	66.40	66.56	65.84	66.30	2,050,330	-0.02(-0.04%)
Jan 31, 2006	67.11	67.15	66.09	66.32	2,773,880	-0.78(-1.16%)
Jan 30, 2006	67.64	67.80	67.10	67.10	1,273,151	-0.37(-0.54%)
Jan 27, 2006	67.53	67.70	67.06	67.47	1,791,228	-0.05(-0.07%)
Jan 26, 2006	66.49	67.68	67.07	67.52	2,423,471	+1.04(+1.56%)
Jan 25, 2006	67.38	67.42	66.32	66.48	2,200,666	-0.70(-1.04%)
Jan 24, 2006	67.32	68.03	67.04	67.18	2,328,270	-0.10(-0.14%)
Jan 23, 2006	68.32	68.71	67.20	67.28	2,478,607	-0.53(-0.79%)
Jan 20, 2006	68.47	69.49	67.69	67.81	4,725,367	-0.28(-0.41%)
Jan 19, 2006	68.78	69.08	67.80	68.09	1,984,518	-0.38(-0.56%)
Jan 18, 2006	68.24	68.71	68.24	68.47	1,570,936	+0.00(+0.00%)
Jan 17, 2006	68.51	68.85	68.09	68.47	1,579,225	-0.51(-0.74%)
Jan 13, 2006	69.35	69.36	68.90	68.98	2,030,611	-0.05(-0.07%)
Jan 12, 2006	70.03	70.35	68.98	69.03	1,723,156	-1.04(-1.48%)
Jan 11, 2006	70.22	70.97	69.70	70.07	2,415,935	+0.22(+0.32%)
Jan 10, 2006	69.31	69.96	69.28	69.84	1,707,080	-0.32(-0.45%)
Jan 09, 2006	68.91	70.57	68.90	70.16	2,007,502	+1.34(+1.94%)
Jan 06, 2006	69.11	69.15	68.23	68.82	1,135,374	+0.00(+0.00%)
Jan 05, 2006	68.91	69.23	68.47	68.82	1,714,490	+0.02(+0.02%)
Jan 04, 2006	69.25	69.41	68.15	68.81	2,199,787	-0.45(-0.64%)

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.