Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	50.02	51.14	49.49	49.91	1,604,867	-0.06(-0.12%)
Mar 30, 2006	49.64	50.66	49.63	49.97	1,317,068	+0.36(+0.72%)
Mar 29, 2006	48.74	50.20	48.71	49.61	1,791,593	+1.10(+2.26%)
Mar 28, 2006	48.03	50.33	48.00	48.51	2,912,969	+0.10(+0.21%)
Mar 27, 2006	47.27	48.54	46.83	48.41	2,057,563	+1.11(+2.35%)
Mar 24, 2006	45.72	47.41	45.72	47.30	1,558,333	+1.49(+3.26%)
Mar 23, 2006	46.55	46.56	45.53	45.81	1,485,428	-0.77(-1.65%)
Mar 22, 2006	45.33	47.68	45.23	46.57	2,149,228	+1.01(+2.21%)
Mar 21, 2006	47.11	47.11	45.40	45.56	1,310,047	-1.47(-3.13%)
Mar 20, 2006	46.58	47.11	46.29	47.04	1,632,024	+0.45(+0.98%)
Mar 17, 2006	45.55	46.69	45.44	46.58	1,214,555	+1.04(+2.28%)
Mar 16, 2006	46.25	46.98	45.50	45.55	1,357,664	-0.83(-1.79%)
Mar 15, 2006	46.03	46.60	45.62	46.38	1,877,974	+0.55(+1.20%)
Mar 14, 2006	45.45	46.03	44.55	45.82	2,111,083	+0.34(+0.76%)
Mar 13, 2006	45.08	46.43	44.91	45.48	1,365,868	+1.16(+2.62%)
Mar 10, 2006	44.48	45.46	44.29	44.32	1,417,294	-0.26(-0.58%)
Mar 09, 2006	45.89	46.11	44.39	44.58	3,191,499	-1.18(-2.57%)
Mar 08, 2006	46.76	46.76	45.65	45.75	2,926,737	-1.23(-2.61%)
Mar 07, 2006	46.60	47.98	46.44	46.98	3,200,993	-0.08(-0.18%)
Mar 06, 2006	46.05	48.87	45.67	47.07	8,738,671	+5.23(+12.51%)
Mar 03, 2006	42.11	42.97	41.60	41.83	1,777,287	-0.40(-0.95%)
Mar 02, 2006	43.09	43.17	41.86	42.23	1,307,526	-0.90(-2.08%)
Mar 01, 2006	43.14	43.48	42.86	43.13	1,054,024	-0.03(-0.06%)
Feb 28, 2006	43.00	43.54	42.71	43.16	1,090,977	+0.16(+0.36%)
Feb 27, 2006	43.69	44.29	42.89	43.00	1,548,157	-0.39(-0.90%)
Feb 24, 2006	42.23	44.27	42.21	43.39	3,311,782	+0.20(+0.47%)
Feb 23, 2006	43.68	44.00	42.78	43.19	2,041,913	-0.59(-1.35%)
Feb 22, 2006	42.77	44.43	42.28	43.78	2,133,778	+0.76(+1.77%)
Feb 21, 2006	43.06	43.47	42.36	43.02	1,144,314	+0.21(+0.49%)
Feb 17, 2006	42.60	43.76	42.40	42.81	1,738,083	+0.13(+0.30%)
Feb 16, 2006	42.11	43.14	41.90	42.68	1,763,666	+0.54(+1.28%)
Feb 15, 2006	40.18	42.14	40.02	42.14	1,697,531	+1.91(+4.75%)
Feb 14, 2006	39.19	40.38	39.19	40.23	1,470,058	+1.01(+2.58%)
Feb 13, 2006	38.62	39.46	38.54	39.22	1,081,917	+0.58(+1.50%)
Feb 10, 2006	38.97	39.45	38.41	38.64	1,006,475	-0.05(-0.12%)
Feb 09, 2006	39.29	40.25	38.64	38.69	1,024,090	-0.54(-1.37%)
Feb 08, 2006	39.59	39.62	38.96	39.23	1,185,975	-0.18(-0.45%)
Feb 07, 2006	40.18	40.78	39.04	39.40	1,098,565	-0.84(-2.08%)
Feb 06, 2006	40.73	40.90	40.16	40.24	951,259	-0.56(-1.37%)
Feb 03, 2006	41.28	41.44	40.67	40.80	1,462,839	-0.71(-1.71%)
Feb 02, 2006	42.21	42.69	41.19	41.51	1,470,487	-0.84(-1.98%)
Feb 01, 2006	41.64	43.14	41.64	42.34	1,357,740	+0.40(+0.96%)
Jan 31, 2006	42.16	42.41	41.67	41.94	1,835,325	-0.09(-0.22%)
Jan 30, 2006	41.05	42.43	41.04	42.03	1,782,533	+1.16(+2.83%)
Jan 27, 2006	38.86	41.49	38.84	40.88	2,033,108	+1.86(+4.76%)
Jan 26, 2006	38.96	39.68	38.41	39.02	2,644,114	+1.65(+4.41%)
Jan 25, 2006	37.44	37.99	37.03	37.37	2,038,571	-0.10(-0.28%)
Jan 24, 2006	37.32	37.73	36.94	37.47	1,114,092	+0.12(+0.33%)
Jan 23, 2006	38.43	38.58	36.84	37.35	1,041,447	-0.82(-2.16%)
Jan 20, 2006	36.69	38.58	36.56	38.17	3,007,564	+2.14(+5.93%)
Jan 19, 2006	36.08	36.91	35.76	36.04	1,405,516	-0.08(-0.22%)
Jan 18, 2006	36.96	37.51	36.08	36.12	1,160,421	-0.84(-2.27%)
Jan 17, 2006	37.73	38.32	36.76	36.95	951,091	-0.94(-2.49%)
Jan 13, 2006	37.43	38.08	37.19	37.90	1,116,830	+0.35(+0.93%)
Jan 12, 2006	37.79	37.93	37.38	37.54	1,397,968	-0.36(-0.94%)
Jan 11, 2006	36.97	38.40	36.77	37.90	1,963,387	+1.10(+3.00%)
Jan 10, 2006	36.56	37.47	36.50	36.80	1,698,454	+0.05(+0.12%)
Jan 09, 2006	35.52	37.39	35.32	36.75	2,589,440	+1.66(+4.72%)
Jan 06, 2006	35.20	35.59	34.72	35.10	1,040,640	+0.33(+0.95%)
Jan 05, 2006	35.04	35.18	34.42	34.76	972,297	-0.21(-0.59%)
Jan 04, 2006	34.91	35.18	34.06	34.97	1,466,391	-0.06(-0.19%)

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.