Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	68.50	68.93	67.31	68.40	2,702,700	-1.06(-1.53%)
Mar 30, 2006	69.70	70.19	68.68	69.46	2,662,300	+0.13(+0.19%)
Mar 29, 2006	68.45	69.45	67.90	69.33	2,965,100	+0.68(+0.99%)
Mar 28, 2006	67.60	69.29	67.42	68.65	3,750,600	+1.71(+2.55%)
Mar 27, 2006	66.20	67.16	65.42	66.94	2,680,700	+0.10(+0.15%)
Mar 24, 2006	66.51	67.36	65.95	66.84	2,617,200	+0.33(+0.50%)
Mar 23, 2006	65.80	67.04	65.67	66.51	2,339,800	+1.12(+1.71%)
Mar 22, 2006	65.03	66.53	64.51	65.39	2,854,600	+0.47(+0.72%)
Mar 21, 2006	64.20	66.12	63.63	64.92	3,203,800	+0.49(+0.76%)
Mar 20, 2006	66.75	67.43	64.18	64.43	3,583,500	-2.65(-3.95%)
Mar 17, 2006	68.38	68.46	66.80	67.08	2,791,300	-1.05(-1.54%)
Mar 16, 2006	68.15	68.69	66.62	68.13	3,692,700	-0.01(-0.01%)
Mar 15, 2006	67.69	68.48	67.09	68.14	3,704,400	+0.27(+0.40%)
Mar 14, 2006	66.54	68.09	65.47	67.87	2,767,300	+1.46(+2.20%)
Mar 13, 2006	65.65	66.65	65.46	66.41	2,560,500	+1.34(+2.06%)
Mar 10, 2006	64.51	66.00	63.50	65.07	2,821,600	+0.31(+0.48%)
Mar 09, 2006	66.00	66.30	64.19	64.76	3,717,700	-0.83(-1.27%)
Mar 08, 2006	64.40	65.98	63.55	65.59	4,304,800	+0.63(+0.97%)
Mar 07, 2006	65.75	66.40	64.01	64.96	4,696,200	-1.87(-2.80%)
Mar 06, 2006	69.75	69.76	66.77	66.83	2,975,900	-3.29(-4.69%)
Mar 03, 2006	70.25	71.20	69.93	70.12	2,450,400	-0.12(-0.17%)
Mar 02, 2006	69.20	70.61	68.66	70.24	3,392,600	+1.61(+2.35%)
Mar 01, 2006	68.26	68.95	67.83	68.63	2,961,600	+0.68(+1.00%)
Feb 28, 2006	67.84	68.29	66.78	67.95	3,642,100	+0.11(+0.16%)
Feb 27, 2006	69.00	69.26	67.42	67.84	3,720,800	-1.62(-2.33%)
Feb 24, 2006	70.50	71.00	69.32	69.46	2,488,400	+0.24(+0.35%)
Feb 23, 2006	69.03	70.74	68.03	69.22	4,559,800	+0.19(+0.28%)
Feb 22, 2006	71.75	71.77	68.50	69.03	5,566,100	-3.82(-5.24%)
Feb 21, 2006	70.30	73.09	70.20	72.85	4,840,000	+4.32(+6.30%)
Feb 17, 2006	69.85	70.18	68.26	68.53	4,303,000	-0.62(-0.90%)
Feb 16, 2006	67.76	69.45	67.30	69.15	5,831,100	+2.98(+4.50%)
Feb 15, 2006	68.75	69.35	65.02	66.17	5,082,100	-1.02(-1.52%)
Feb 14, 2006	68.40	69.25	66.95	67.19	5,945,100	-2.07(-2.99%)
Feb 13, 2006	70.07	70.64	68.40	69.26	3,319,400	-0.81(-1.16%)
Feb 10, 2006	71.00	71.00	68.17	70.07	5,658,600	+0.22(+0.31%)
Feb 09, 2006	73.15	73.21	69.65	69.85	4,255,700	-2.27(-3.15%)
Feb 08, 2006	72.20	72.79	70.59	72.12	4,652,700	+0.15(+0.21%)
Feb 07, 2006	74.25	74.26	71.53	71.97	4,273,900	-3.95(-5.20%)
Feb 06, 2006	75.10	76.13	74.37	75.92	3,663,500	+1.99(+2.69%)
Feb 03, 2006	74.35	75.48	72.75	73.93	3,412,400	-0.10(-0.14%)
Feb 02, 2006	74.55	75.55	72.50	74.03	5,351,800	-0.52(-0.70%)
Feb 01, 2006	77.69	78.24	74.41	74.55	4,595,400	-2.89(-3.73%)
Jan 31, 2006	77.15	78.33	76.21	77.44	4,021,500	+0.04(+0.05%)
Jan 30, 2006	75.05	77.94	75.00	77.40	4,482,000	+2.97(+3.99%)
Jan 27, 2006	73.47	75.34	73.00	74.43	4,931,500	+0.97(+1.32%)
Jan 26, 2006	72.97	73.74	72.06	73.46	5,017,200	+0.50(+0.69%)
Jan 25, 2006	75.15	75.31	72.21	72.96	4,669,700	-2.10(-2.80%)
Jan 24, 2006	76.00	76.01	74.62	75.06	4,767,600	-1.34(-1.75%)
Jan 23, 2006	73.85	76.54	73.44	76.40	4,210,400	+2.49(+3.37%)
Jan 20, 2006	73.65	75.15	72.63	73.91	5,864,400	+1.44(+1.99%)
Jan 19, 2006	69.90	72.67	69.45	72.47	4,016,200	+3.13(+4.51%)
Jan 18, 2006	69.10	69.45	68.20	69.34	4,180,300	+0.24(+0.35%)
Jan 17, 2006	69.25	69.59	68.80	69.10	3,169,100	+0.70(+1.02%)
Jan 13, 2006	68.27	68.87	67.91	68.40	3,314,000	+0.12(+0.18%)
Jan 12, 2006	69.60	70.03	67.66	68.28	4,183,600	-0.74(-1.07%)
Jan 11, 2006	67.95	69.33	66.60	69.02	3,253,200	+1.07(+1.57%)
Jan 10, 2006	66.89	68.13	66.75	67.95	2,710,900	+1.06(+1.58%)
Jan 09, 2006	67.23	67.34	65.70	66.89	2,741,000	-0.14(-0.21%)
Jan 06, 2006	64.95	67.31	64.60	67.03	3,928,500	+2.76(+4.29%)
Jan 05, 2006	64.40	64.86	62.96	64.27	3,945,900	-0.33(-0.51%)
Jan 04, 2006	63.45	64.96	63.07	64.60	2,720,700	+0.67(+1.05%)

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.