Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	50.95	51.17	50.26	50.33	1,883,306	-0.84(-1.64%)
Mar 30, 2006	51.33	51.40	50.88	51.17	1,261,105	+0.01(+0.03%)
Mar 29, 2006	51.87	51.90	51.09	51.16	1,823,323	-0.39(-0.75%)
Mar 28, 2006	51.35	51.61	51.21	51.54	1,072,295	-11.33(-18.02%)
Mar 27, 2006	62.64	62.96	62.46	62.87	879,049	+11.31(+21.93%)
Mar 24, 2006	51.71	51.91	51.45	51.56	1,583,099	-0.41(-0.78%)
Mar 23, 2006	51.76	51.98	51.64	51.97	1,824,340	+0.10(+0.19%)
Mar 22, 2006	52.41	52.47	51.82	51.87	2,637,385	-0.72(-1.36%)
Mar 21, 2006	52.84	52.84	52.12	52.59	2,848,852	-11.56(-18.02%)
Mar 20, 2006	64.46	64.46	63.58	64.15	2,335,439	+12.32(+23.77%)
Mar 17, 2006	51.64	52.02	51.57	51.83	2,983,053	+0.48(+0.94%)
Mar 16, 2006	51.28	51.38	50.95	51.35	1,694,060	+0.22(+0.43%)
Mar 15, 2006	50.44	51.22	50.33	51.13	2,007,921	+0.70(+1.38%)
Mar 14, 2006	50.26	50.74	50.19	50.43	1,849,757	-11.09(-18.02%)
Mar 13, 2006	61.31	61.90	61.23	61.52	1,516,398	+12.00(+24.22%)
Mar 10, 2006	49.88	50.08	49.53	49.53	1,189,647	-0.35(-0.70%)
Mar 09, 2006	49.46	50.01	49.36	49.88	1,397,193	+0.30(+0.61%)
Mar 08, 2006	49.19	49.61	49.04	49.57	1,296,397	+0.36(+0.74%)
Mar 07, 2006	49.48	49.48	49.11	49.21	1,273,305	-10.88(-18.10%)
Mar 06, 2006	60.36	60.36	59.90	60.09	918,221	+10.35(+20.82%)
Mar 03, 2006	49.81	49.88	49.64	49.73	1,519,920	-0.17(-0.34%)
Mar 02, 2006	49.85	50.09	49.75	49.90	1,532,120	+0.08(+0.15%)
Mar 01, 2006	49.99	50.22	49.37	49.83	2,468,618	-0.30(-0.60%)
Feb 28, 2006	50.12	50.57	49.96	50.13	2,038,131	-11.02(-18.02%)
Feb 27, 2006	61.14	61.69	60.94	61.15	1,670,824	+11.42(+22.96%)
Feb 24, 2006	49.54	50.29	49.54	49.73	1,871,021	+0.02(+0.04%)
Feb 23, 2006	48.38	49.84	48.36	49.71	2,379,969	+1.37(+2.84%)
Feb 22, 2006	48.61	48.74	48.26	48.34	1,131,253	-11.12(-18.71%)
Feb 21, 2006	59.80	59.95	59.36	59.46	919,649	+10.65(+21.82%)
Feb 17, 2006	48.49	48.89	48.31	48.81	1,602,561	+0.24(+0.49%)
Feb 16, 2006	48.41	48.88	48.30	48.57	2,423,175	+0.08(+0.15%)
Feb 15, 2006	48.07	49.09	47.97	48.50	2,545,028	+0.43(+0.89%)
Feb 14, 2006	47.79	48.12	47.79	48.07	1,659,240	-11.06(-18.71%)
Feb 13, 2006	58.79	59.19	58.79	59.13	1,348,875	+11.04(+22.96%)
Feb 10, 2006	48.02	48.47	47.79	48.09	1,553,351	+0.05(+0.10%)
Feb 09, 2006	47.74	48.46	47.61	48.04	1,273,612	+0.19(+0.40%)
Feb 08, 2006	48.01	48.24	47.71	47.85	2,016,016	-0.33(-0.68%)
Feb 07, 2006	47.85	48.22	47.66	48.18	1,280,202	-11.09(-18.71%)
Feb 06, 2006	58.86	59.32	58.63	59.26	1,040,737	+11.06(+22.96%)
Feb 03, 2006	48.20	48.30	47.93	48.20	2,038,571	-0.28(-0.58%)
Feb 02, 2006	48.48	48.70	48.03	48.48	2,472,385	-0.31(-0.63%)
Feb 01, 2006	48.99	49.09	48.66	48.78	2,381,433	-0.20(-0.42%)
Jan 31, 2006	48.82	49.08	48.58	48.99	1,895,772	-11.27(-18.71%)
Jan 30, 2006	60.05	60.37	59.76	60.26	1,541,163	+11.34(+23.18%)
Jan 27, 2006	48.78	49.15	48.70	48.92	1,856,375	+0.61(+1.27%)
Jan 26, 2006	48.58	48.64	48.20	48.31	1,205,216	-0.18(-0.38%)
Jan 25, 2006	48.41	48.92	48.34	48.49	1,433,107	+0.08(+0.17%)
Jan 24, 2006	48.09	48.61	47.95	48.41	2,020,996	-11.14(-18.71%)
Jan 23, 2006	59.15	59.79	58.99	59.55	1,642,963	+10.27(+20.84%)
Jan 20, 2006	50.00	50.00	49.06	49.28	1,682,235	-0.75(-1.50%)
Jan 19, 2006	50.18	50.54	49.77	50.03	2,167,896	-0.32(-0.64%)
Jan 18, 2006	50.31	50.38	50.00	50.35	1,784,317	-11.58(-18.71%)
Jan 17, 2006	61.89	61.97	61.50	61.93	1,450,556	+11.49(+22.78%)
Jan 13, 2006	50.85	50.87	50.44	50.44	1,407,329	-0.63(-1.24%)
Jan 12, 2006	51.20	51.20	50.80	51.08	980,986	-0.09(-0.17%)
Jan 11, 2006	51.12	51.20	50.81	51.17	1,063,443	+0.03(+0.07%)
Jan 10, 2006	50.99	51.38	50.90	51.13	1,223,084	-11.77(-18.71%)
Jan 09, 2006	62.72	63.20	62.61	62.90	994,302	+11.86(+23.24%)
Jan 06, 2006	51.00	51.07	50.43	51.04	1,928,433	-0.05(-0.09%)
Jan 05, 2006	50.42	51.09	50.32	51.09	2,360,050	+0.54(+1.07%)
Jan 04, 2006	49.85	50.61	49.32	50.55	1,743,162	-11.63(-18.71%)

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.