Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	45.28	45.33	44.56	44.59	2,057,655	-0.77(-1.70%)
Mar 30, 2006	45.64	46.43	45.23	45.36	1,971,804	-0.51(-1.11%)
Mar 29, 2006	44.85	46.04	44.71	45.87	2,665,661	+1.31(+2.93%)
Mar 28, 2006	45.11	45.54	44.38	44.56	2,368,436	-0.79(-1.74%)
Mar 27, 2006	45.81	45.81	45.16	45.35	1,599,198	-0.32(-0.70%)
Mar 24, 2006	45.82	46.00	45.50	45.67	1,074,728	-0.20(-0.44%)
Mar 23, 2006	46.60	46.65	45.39	45.87	2,207,755	-0.90(-1.92%)
Mar 22, 2006	45.28	46.95	45.28	46.77	2,035,173	+1.01(+2.20%)
Mar 21, 2006	46.82	47.16	45.57	45.76	2,084,876	-1.35(-2.87%)
Mar 20, 2006	46.18	47.27	46.18	47.11	2,145,048	+0.78(+1.68%)
Mar 17, 2006	46.90	47.13	46.19	46.33	2,203,127	-0.28(-0.60%)
Mar 16, 2006	46.62	46.88	46.29	46.61	1,916,040	+0.00(+0.00%)
Mar 15, 2006	46.29	46.83	46.29	46.61	2,060,630	+0.34(+0.73%)
Mar 14, 2006	45.37	46.54	45.25	46.28	2,403,261	+0.41(+0.89%)
Mar 13, 2006	46.53	46.90	45.10	45.87	3,201,813	-0.35(-0.77%)
Mar 10, 2006	45.35	46.44	45.15	46.22	2,387,942	+1.12(+2.47%)
Mar 09, 2006	46.16	46.26	45.07	45.11	2,059,198	-0.95(-2.07%)
Mar 08, 2006	45.48	46.20	45.38	46.06	2,535,398	+0.72(+1.58%)
Mar 07, 2006	44.43	45.68	44.37	45.34	2,826,341	+0.88(+1.98%)
Mar 06, 2006	45.61	45.78	44.44	44.46	2,561,406	-1.42(-3.09%)
Mar 03, 2006	45.38	46.56	44.96	45.88	2,982,834	+0.10(+0.22%)
Mar 02, 2006	46.52	46.72	45.72	45.78	3,515,900	-0.76(-1.64%)
Mar 01, 2006	46.53	46.85	46.17	46.54	3,281,272	+0.26(+0.57%)
Feb 28, 2006	47.28	47.24	46.27	46.28	3,207,213	-1.01(-2.13%)
Feb 27, 2006	47.19	47.59	47.00	47.28	2,527,573	-0.05(-0.11%)
Feb 24, 2006	47.61	47.61	46.88	47.34	2,320,276	-0.14(-0.29%)
Feb 23, 2006	46.91	47.62	46.00	47.47	4,517,121	+0.56(+1.20%)
Feb 22, 2006	45.47	47.08	45.47	46.91	3,770,917	+1.81(+4.00%)
Feb 21, 2006	45.51	46.26	45.07	45.11	4,378,041	-0.83(-1.81%)
Feb 17, 2006	46.03	46.16	45.66	45.94	1,360,051	-46.16(-50.12%)
Feb 16, 2006	92.53	92.54	91.16	92.10	3,311,688	-0.91(-0.98%)
Feb 15, 2006	92.64	93.14	92.07	93.01	4,129,417	-0.09(-0.10%)
Feb 14, 2006	90.56	93.27	90.56	93.10	3,968,957	+2.81(+3.12%)
Feb 13, 2006	90.68	90.69	89.74	90.29	3,005,316	-0.83(-0.91%)
Feb 10, 2006	90.72	91.43	89.15	91.11	3,767,500	+1.03(+1.15%)
Feb 09, 2006	89.92	92.29	89.50	90.08	7,634,627	+2.86(+3.28%)
Feb 08, 2006	86.82	87.58	85.93	87.22	3,960,801	-0.46(-0.53%)
Feb 07, 2006	88.79	89.58	87.68	87.68	3,385,086	-0.88(-0.99%)
Feb 06, 2006	88.99	88.99	88.23	88.56	3,691,238	-0.65(-0.73%)
Feb 03, 2006	87.56	89.41	87.12	89.21	4,946,484	+1.18(+1.34%)
Feb 02, 2006	88.56	88.56	87.38	88.04	4,199,508	-0.34(-0.38%)
Feb 01, 2006	87.11	88.92	87.11	88.37	6,101,883	+0.54(+0.61%)
Jan 31, 2006	85.25	88.19	84.90	87.84	7,348,753	+3.16(+3.73%)
Jan 30, 2006	84.89	85.48	84.62	84.68	3,429,829	+0.57(+0.68%)
Jan 27, 2006	82.30	84.67	82.30	84.11	5,438,884	+1.61(+1.95%)
Jan 26, 2006	82.71	83.34	81.93	82.50	3,535,847	+0.34(+0.41%)
Jan 25, 2006	83.48	83.57	81.74	82.16	4,888,956	-0.47(-0.57%)
Jan 24, 2006	81.39	82.75	81.36	82.64	4,243,810	+1.81(+2.25%)
Jan 23, 2006	81.25	82.20	80.44	80.82	4,056,460	-0.43(-0.52%)
Jan 20, 2006	83.24	83.30	81.24	81.25	4,735,329	-2.28(-2.73%)
Jan 19, 2006	84.75	84.93	82.50	83.53	5,283,934	-0.48(-0.57%)
Jan 18, 2006	82.57	84.61	82.57	84.01	6,485,840	+3.06(+3.78%)
Jan 17, 2006	81.44	81.48	80.55	80.95	5,071,457	-0.66(-0.81%)
Jan 13, 2006	82.16	82.45	80.53	81.61	5,409,349	-1.39(-1.67%)
Jan 12, 2006	82.18	84.56	82.03	83.00	3,694,985	+0.85(+1.04%)
Jan 11, 2006	83.84	84.27	82.12	82.15	5,611,687	-1.92(-2.29%)
Jan 10, 2006	84.05	84.95	83.56	84.07	4,242,708	-0.53(-0.62%)
Jan 09, 2006	85.27	85.89	84.51	84.60	3,442,172	-0.51(-0.60%)
Jan 06, 2006	85.63	86.06	83.67	85.10	4,486,925	+0.33(+0.39%)
Jan 05, 2006	85.48	86.34	84.56	84.78	3,234,985	-0.90(-1.05%)
Jan 04, 2006	85.25	86.00	84.97	85.68	3,715,042	+0.33(+0.38%)

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.