Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	70.38	70.47	69.81	70.34	2,256,825	+0.19(+0.28%)
Mar 30, 2006	70.34	70.65	69.75	70.14	1,547,041	-0.20(-0.29%)
Mar 29, 2006	69.28	70.35	69.21	70.35	1,399,736	+1.30(+1.88%)
Mar 28, 2006	71.09	71.09	68.90	69.05	2,519,254	-0.32(-0.46%)
Mar 27, 2006	69.47	69.47	69.02	69.37	1,449,140	-0.04(-0.06%)
Mar 24, 2006	68.88	69.45	68.73	69.41	1,576,389	+0.60(+0.87%)
Mar 23, 2006	68.53	68.87	68.19	68.81	1,294,583	+0.33(+0.48%)
Mar 22, 2006	67.42	68.72	67.40	68.48	616,527	+0.86(+1.28%)
Mar 21, 2006	68.44	69.06	67.60	67.62	1,829,414	-0.79(-1.15%)
Mar 20, 2006	68.42	68.70	68.04	68.40	1,626,813	+0.14(+0.21%)
Mar 17, 2006	68.35	68.53	67.95	68.26	855,501	+0.13(+0.19%)
Mar 16, 2006	68.48	68.76	68.10	68.13	1,100,367	-0.09(-0.13%)
Mar 15, 2006	67.56	68.25	67.42	68.22	543,328	+0.57(+0.85%)
Mar 14, 2006	66.63	67.65	66.47	67.65	1,005,072	+0.69(+1.03%)
Mar 13, 2006	67.03	67.50	66.68	66.96	1,013,457	+0.28(+0.42%)
Mar 10, 2006	65.92	66.70	65.54	66.67	876,011	+0.87(+1.33%)
Mar 09, 2006	66.40	66.82	65.80	65.80	1,168,468	-0.60(-0.90%)
Mar 08, 2006	66.10	66.52	65.43	66.40	1,513,728	+0.20(+0.31%)
Mar 07, 2006	66.98	66.98	66.03	66.20	1,396,564	-1.05(-1.56%)
Mar 06, 2006	68.00	68.09	67.03	67.25	794,993	-0.66(-0.97%)
Mar 03, 2006	67.84	68.70	67.84	67.91	1,121,217	-0.29(-0.43%)
Mar 02, 2006	68.22	68.49	67.73	68.20	1,412,201	-0.24(-0.35%)
Mar 01, 2006	67.38	68.44	67.25	68.44	1,302,515	+1.32(+1.97%)
Feb 28, 2006	68.03	68.00	67.03	67.12	1,036,800	-0.92(-1.35%)
Feb 27, 2006	67.91	68.40	67.78	68.03	1,342,287	+0.27(+0.40%)
Feb 24, 2006	67.25	67.80	66.97	67.76	1,386,366	+0.56(+0.84%)
Feb 23, 2006	67.20	67.72	66.90	67.20	1,332,996	-0.16(-0.24%)
Feb 22, 2006	66.94	67.47	66.50	67.35	896,747	+0.46(+0.69%)
Feb 21, 2006	67.28	67.56	66.45	66.90	1,092,322	-0.19(-0.28%)
Feb 17, 2006	67.34	67.56	66.92	67.08	1,020,030	-0.26(-0.38%)
Feb 16, 2006	67.07	67.37	66.71	67.34	790,914	+0.62(+0.93%)
Feb 15, 2006	66.16	66.76	65.89	66.72	1,226,710	+0.64(+0.97%)
Feb 14, 2006	65.54	66.38	65.09	66.07	1,611,402	+0.68(+1.04%)
Feb 13, 2006	65.79	65.85	65.14	65.39	1,574,123	-0.53(-0.80%)
Feb 10, 2006	65.92	66.19	65.11	65.92	1,328,577	-0.11(-0.17%)
Feb 09, 2006	66.54	67.09	65.98	66.04	1,087,790	-0.43(-0.65%)
Feb 08, 2006	66.15	66.53	65.62	66.47	999,407	+0.49(+0.75%)
Feb 07, 2006	67.03	67.27	65.88	65.98	821,961	-1.16(-1.72%)
Feb 06, 2006	66.76	67.13	66.33	67.13	742,303	+0.55(+0.82%)
Feb 03, 2006	66.67	67.25	66.30	66.59	1,296,056	-0.30(-0.45%)
Feb 02, 2006	67.72	67.85	66.47	66.89	1,769,018	-0.94(-1.38%)
Feb 01, 2006	67.19	67.95	67.15	67.82	1,476,675	+0.69(+1.03%)
Jan 31, 2006	67.29	67.72	66.92	67.13	1,050,057	-0.26(-0.39%)
Jan 30, 2006	67.38	67.74	67.29	67.40	612,221	-0.08(-0.12%)
Jan 27, 2006	67.16	67.89	66.98	67.48	1,749,756	+0.36(+0.54%)
Jan 26, 2006	66.15	67.12	66.01	67.12	1,162,349	+1.21(+1.83%)
Jan 25, 2006	66.00	66.22	64.94	65.91	976,971	+0.14(+0.21%)
Jan 24, 2006	65.22	66.01	65.13	65.77	2,004,253	+0.76(+1.17%)
Jan 23, 2006	65.17	65.28	64.72	65.01	992,835	-0.03(-0.04%)
Jan 20, 2006	65.88	65.97	64.68	65.03	1,409,708	-0.79(-1.19%)
Jan 19, 2006	64.80	65.95	64.78	65.82	1,490,839	+1.19(+1.84%)
Jan 18, 2006	64.20	64.78	64.12	64.63	1,897,967	-0.19(-0.29%)
Jan 17, 2006	64.76	64.84	64.36	64.81	1,382,853	-0.30(-0.46%)
Jan 13, 2006	65.05	65.30	64.87	65.11	1,169,147	-0.13(-0.20%)
Jan 12, 2006	65.33	65.57	64.89	65.24	1,678,369	-0.19(-0.30%)
Jan 11, 2006	65.42	65.48	64.87	65.44	1,562,678	+0.04(+0.05%)
Jan 10, 2006	64.56	65.40	64.47	65.40	1,872,925	+0.49(+0.75%)
Jan 09, 2006	64.47	65.21	64.34	64.92	1,213,906	+0.59(+0.92%)
Jan 06, 2006	63.94	64.48	63.52	64.33	2,082,211	+0.80(+1.26%)
Jan 05, 2006	63.15	63.59	63.04	63.52	1,007,112	+0.32(+0.50%)
Jan 04, 2006	62.84	63.32	62.63	63.21	1,468,630	+0.46(+0.73%)

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.