Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	62.79	63.14	62.56	63.01	815,399	+0.48(+0.77%)
Mar 30, 2006	63.22	63.27	62.36	62.53	676,926	-0.82(-1.30%)
Mar 29, 2006	63.52	63.52	62.67	63.35	538,447	+0.05(+0.07%)
Mar 28, 2006	63.52	63.86	63.19	63.30	939,488	-0.30(-0.47%)
Mar 27, 2006	63.38	63.60	63.20	63.60	635,303	+0.16(+0.25%)
Mar 24, 2006	63.59	63.74	63.18	63.44	433,292	-0.24(-0.37%)
Mar 23, 2006	64.01	64.01	63.25	63.68	614,497	-0.25(-0.39%)
Mar 22, 2006	63.65	64.00	63.55	63.93	398,635	-0.06(-0.10%)
Mar 21, 2006	64.49	64.56	63.78	63.99	584,908	-0.53(-0.81%)
Mar 20, 2006	64.85	64.85	63.85	64.52	377,561	-0.25(-0.39%)
Mar 17, 2006	64.23	64.93	64.08	64.77	827,090	+0.69(+1.07%)
Mar 16, 2006	63.94	64.09	63.58	64.08	468,052	+0.34(+0.54%)
Mar 15, 2006	63.82	63.88	63.26	63.74	560,263	+0.09(+0.14%)
Mar 14, 2006	63.05	63.93	62.77	63.65	557,071	+0.42(+0.66%)
Mar 13, 2006	63.21	63.59	62.99	63.23	524,184	+0.13(+0.21%)
Mar 10, 2006	62.28	63.27	62.19	63.10	666,150	+0.75(+1.21%)
Mar 09, 2006	63.47	63.48	62.26	62.34	656,670	-1.04(-1.63%)
Mar 08, 2006	62.25	63.44	62.16	63.38	939,928	+0.70(+1.12%)
Mar 07, 2006	62.26	62.77	62.05	62.68	1,048,399	+0.46(+0.75%)
Mar 06, 2006	62.48	62.64	62.15	62.22	798,816	-0.30(-0.49%)
Mar 03, 2006	63.14	63.23	62.46	62.52	662,573	-0.69(-1.08%)
Mar 02, 2006	63.37	63.56	62.59	63.20	430,993	-0.53(-0.82%)
Mar 01, 2006	62.69	63.73	62.69	63.73	562,482	+0.88(+1.41%)
Feb 28, 2006	63.35	63.56	62.37	62.85	940,065	-0.50(-0.79%)
Feb 27, 2006	63.86	64.02	63.28	63.35	584,225	-0.41(-0.65%)
Feb 24, 2006	63.18	63.91	62.90	63.76	834,414	+0.48(+0.76%)
Feb 23, 2006	63.07	63.81	62.27	63.28	485,641	+0.00(+0.00%)
Feb 22, 2006	61.77	63.50	61.63	63.28	913,188	+1.62(+2.63%)
Feb 21, 2006	61.56	62.04	61.41	61.66	551,349	+0.63(+1.04%)
Feb 17, 2006	62.18	62.28	60.63	61.03	1,008,217	-1.10(-1.78%)
Feb 16, 2006	61.48	62.22	61.32	62.13	658,483	+0.50(+0.82%)
Feb 15, 2006	61.27	61.69	60.97	61.63	738,208	+0.18(+0.28%)
Feb 14, 2006	60.46	61.45	60.23	61.45	778,084	+1.12(+1.86%)
Feb 13, 2006	60.61	61.17	60.14	60.33	441,357	-0.59(-0.98%)
Feb 10, 2006	60.16	61.26	60.16	60.93	811,484	+0.56(+0.93%)
Feb 09, 2006	59.76	60.84	59.50	60.36	694,413	+0.43(+0.71%)
Feb 08, 2006	59.94	60.15	59.19	59.94	462,670	+0.46(+0.77%)
Feb 07, 2006	59.60	59.94	59.24	59.48	373,547	-0.31(-0.52%)
Feb 06, 2006	59.99	60.36	59.61	59.79	578,774	-0.46(-0.77%)
Feb 03, 2006	59.34	60.41	58.86	60.26	885,398	+0.60(+1.01%)
Feb 02, 2006	59.94	60.20	59.50	59.66	414,252	-0.51(-0.85%)
Feb 01, 2006	60.01	60.73	59.94	60.17	1,180,525	-0.05(-0.09%)
Jan 31, 2006	60.63	60.79	59.76	60.22	1,296,167	-0.21(-0.34%)
Jan 30, 2006	61.04	61.04	60.32	60.43	745,169	-0.53(-0.87%)
Jan 27, 2006	61.95	61.54	60.14	60.96	1,678,128	-0.99(-1.60%)
Jan 26, 2006	61.40	62.15	61.29	61.95	1,061,801	+0.56(+0.91%)
Jan 25, 2006	59.40	62.03	59.21	61.39	2,266,570	+2.48(+4.20%)
Jan 24, 2006	58.06	58.99	57.87	58.92	907,842	+1.00(+1.72%)
Jan 23, 2006	57.56	58.56	57.40	57.92	581,020	+0.25(+0.44%)
Jan 20, 2006	58.89	59.31	57.58	57.67	856,481	-1.11(-1.89%)
Jan 19, 2006	58.46	59.04	58.11	58.78	448,112	+0.25(+0.43%)
Jan 18, 2006	58.10	58.96	58.05	58.53	357,226	+0.14(+0.23%)
Jan 17, 2006	58.25	58.81	57.50	58.39	470,753	-0.28(-0.48%)
Jan 13, 2006	58.34	58.67	58.18	58.67	713,439	+0.60(+1.04%)
Jan 12, 2006	58.75	59.08	58.02	58.07	360,951	-0.89(-1.51%)
Jan 11, 2006	58.55	59.02	58.45	58.96	567,083	+0.34(+0.58%)
Jan 10, 2006	59.05	59.12	58.41	58.62	549,609	-0.69(-1.17%)
Jan 09, 2006	59.57	59.64	59.07	59.31	839,966	-0.50(-0.83%)
Jan 06, 2006	59.33	59.90	59.04	59.81	715,039	+0.62(+1.04%)
Jan 05, 2006	58.62	59.28	58.62	59.19	703,582	+0.53(+0.91%)
Jan 04, 2006	58.22	58.82	58.17	58.66	686,876	+0.41(+0.71%)

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.