Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	60.30	60.36	59.83	60.33	31,129,126	+0.21(+0.36%)
Mar 30, 2006	60.36	60.55	59.78	60.12	37,440,724	-0.16(-0.26%)
Mar 29, 2006	59.29	60.33	59.29	60.28	42,654,724	+1.00(+1.69%)
Mar 28, 2006	59.41	59.80	59.03	59.28	34,222,600	-0.21(-0.36%)
Mar 27, 2006	59.41	59.52	59.10	59.49	29,380,928	+0.01(+0.01%)
Mar 24, 2006	58.99	59.52	58.85	59.48	34,702,332	+0.36(+0.60%)
Mar 23, 2006	58.77	59.13	58.57	59.13	32,056,362	+0.25(+0.43%)
Mar 22, 2006	57.92	58.94	57.89	58.87	45,609,188	+0.90(+1.55%)
Mar 21, 2006	58.76	59.25	57.98	57.98	56,016,160	-0.82(-1.39%)
Mar 20, 2006	58.92	59.03	58.54	58.79	32,285,402	-0.03(-0.05%)
Mar 17, 2006	58.87	59.01	58.53	58.83	39,728,092	+0.24(+0.41%)
Mar 16, 2006	58.93	59.17	58.59	58.59	40,997,688	-0.13(-0.23%)
Mar 15, 2006	58.21	59.04	58.01	58.72	40,231,496	+0.53(+0.91%)
Mar 14, 2006	57.40	58.19	57.19	58.19	47,821,256	+0.64(+1.10%)
Mar 13, 2006	57.67	58.04	57.34	57.55	44,230,044	+0.12(+0.21%)
Mar 10, 2006	56.71	57.46	56.37	57.44	50,701,176	+0.87(+1.54%)
Mar 09, 2006	57.08	57.49	56.56	56.56	39,168,024	-0.50(-0.88%)
Mar 08, 2006	56.74	57.18	56.29	57.06	65,051,796	+0.20(+0.35%)
Mar 07, 2006	57.50	57.50	56.74	56.86	48,980,428	-0.88(-1.53%)
Mar 06, 2006	58.27	58.34	57.53	57.75	32,524,764	-0.41(-0.70%)
Mar 03, 2006	58.14	58.88	58.09	58.15	48,323,024	-0.29(-0.50%)
Mar 02, 2006	58.50	58.68	58.05	58.44	46,016,772	-0.25(-0.42%)
Mar 01, 2006	57.79	58.69	57.67	58.69	33,046,178	+1.05(+1.82%)
Feb 28, 2006	58.41	58.35	57.53	57.64	45,833,568	-0.77(-1.32%)
Feb 27, 2006	58.29	58.67	58.23	58.41	25,918,274	+0.16(+0.27%)
Feb 24, 2006	57.73	58.25	57.54	58.25	28,954,958	+0.46(+0.80%)
Feb 23, 2006	57.78	58.19	57.48	57.79	48,852,244	-0.04(-0.07%)
Feb 22, 2006	57.54	57.98	57.17	57.83	36,136,628	+0.39(+0.68%)
Feb 21, 2006	57.80	57.92	57.06	57.44	26,665,452	-0.25(-0.44%)
Feb 17, 2006	57.83	57.90	57.42	57.70	22,108,600	-0.12(-0.21%)
Feb 16, 2006	57.52	57.84	57.28	57.82	38,104,548	+0.51(+0.89%)
Feb 15, 2006	56.79	57.31	56.53	57.31	51,440,044	+0.50(+0.88%)
Feb 14, 2006	56.22	57.01	55.84	56.81	58,079,524	+0.65(+1.16%)
Feb 13, 2006	56.42	56.51	55.87	56.16	37,503,052	-0.37(-0.66%)
Feb 10, 2006	56.53	56.73	55.89	56.53	39,464,676	-0.12(-0.21%)
Feb 09, 2006	57.01	57.45	56.58	56.65	41,743,732	-0.29(-0.52%)
Feb 08, 2006	56.72	57.05	56.29	56.94	45,332,552	+0.34(+0.60%)
Feb 07, 2006	57.40	57.65	56.51	56.60	52,709,640	-0.91(-1.59%)
Feb 06, 2006	57.10	57.54	56.80	57.52	31,156,576	+0.51(+0.89%)
Feb 03, 2006	57.03	57.57	56.79	57.01	53,883,416	-0.17(-0.31%)
Feb 02, 2006	57.98	58.05	56.91	57.18	58,866,364	-0.87(-1.50%)
Feb 01, 2006	57.58	58.14	57.55	58.06	44,084,488	+0.60(+1.04%)
Jan 31, 2006	57.56	57.94	57.28	57.46	48,004,460	-0.17(-0.29%)
Jan 30, 2006	57.74	57.96	57.55	57.63	35,470,540	-0.17(-0.29%)
Jan 27, 2006	57.61	58.17	57.39	57.79	36,570,908	+0.25(+0.44%)
Jan 26, 2006	56.88	57.54	56.71	57.54	49,094,504	+0.85(+1.50%)
Jan 25, 2006	56.70	56.86	56.20	56.69	41,031,308	+0.14(+0.25%)
Jan 24, 2006	55.95	56.73	55.94	56.55	46,299,576	+0.63(+1.12%)
Jan 23, 2006	55.79	56.04	55.59	55.92	38,382,440	+0.17(+0.31%)
Jan 20, 2006	56.41	56.48	55.46	55.74	54,822,488	-0.64(-1.14%)
Jan 19, 2006	55.63	56.52	55.55	56.39	33,747,524	+0.89(+1.60%)
Jan 18, 2006	55.11	55.59	55.04	55.50	39,537,960	-0.12(-0.21%)
Jan 17, 2006	55.58	55.63	55.23	55.62	33,973,036	-0.26(-0.47%)
Jan 13, 2006	55.81	55.97	55.61	55.88	25,976,572	+0.02(+0.04%)
Jan 12, 2006	55.95	56.18	55.63	55.86	30,929,678	-0.20(-0.35%)
Jan 11, 2006	56.17	56.17	55.62	56.05	37,260,288	-0.10(-0.17%)
Jan 10, 2006	55.37	56.15	55.34	56.15	34,161,528	+0.50(+0.90%)
Jan 09, 2006	55.28	55.90	55.25	55.65	28,060,964	+0.37(+0.66%)
Jan 06, 2006	54.89	55.32	54.54	55.28	33,838,432	+0.65(+1.19%)
Jan 05, 2006	54.33	54.63	54.20	54.63	29,857,262	+0.29(+0.54%)
Jan 04, 2006	54.09	54.52	53.91	54.34	37,517,156	+0.29(+0.54%)

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.