Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	70.39	70.48	69.81	70.34	2,256,638	+0.19(+0.28%)
Mar 30, 2006	70.34	70.65	69.75	70.15	1,546,913	-0.20(-0.29%)
Mar 29, 2006	69.28	70.35	69.21	70.35	1,399,621	+1.30(+1.88%)
Mar 28, 2006	71.09	71.09	68.90	69.05	2,519,045	-0.32(-0.46%)
Mar 27, 2006	69.48	69.48	69.03	69.37	1,449,020	-0.04(-0.06%)
Mar 24, 2006	68.89	69.46	68.74	69.42	1,576,259	+0.60(+0.87%)
Mar 23, 2006	68.53	68.88	68.20	68.82	1,294,476	+0.33(+0.48%)
Mar 22, 2006	67.43	68.73	67.40	68.49	616,476	+0.87(+1.28%)
Mar 21, 2006	68.45	69.06	67.61	67.62	1,829,262	-0.79(-1.15%)
Mar 20, 2006	68.43	68.70	68.05	68.41	1,626,678	+0.14(+0.21%)
Mar 17, 2006	68.36	68.53	67.96	68.27	855,430	+0.13(+0.19%)
Mar 16, 2006	68.49	68.76	68.11	68.14	1,100,276	-0.09(-0.13%)
Mar 15, 2006	67.56	68.26	67.43	68.22	543,283	+0.57(+0.85%)
Mar 14, 2006	66.64	67.65	66.48	67.65	1,004,989	+0.69(+1.03%)
Mar 13, 2006	67.03	67.51	66.69	66.96	1,013,374	+0.28(+0.42%)
Mar 10, 2006	65.93	66.71	65.54	66.68	875,938	+0.87(+1.33%)
Mar 09, 2006	66.41	66.83	65.81	65.81	1,168,371	-0.60(-0.90%)
Mar 08, 2006	66.11	66.53	65.44	66.41	1,513,602	+0.20(+0.31%)
Mar 07, 2006	66.99	66.99	66.04	66.20	1,396,448	-1.05(-1.56%)
Mar 06, 2006	68.00	68.09	67.03	67.25	794,927	-0.66(-0.97%)
Mar 03, 2006	67.85	68.71	67.85	67.92	1,121,124	-0.29(-0.43%)
Mar 02, 2006	68.22	68.50	67.74	68.21	1,412,084	-0.24(-0.35%)
Mar 01, 2006	67.39	68.45	67.25	68.45	1,302,407	+1.32(+1.97%)
Feb 28, 2006	68.04	68.00	67.03	67.12	1,036,714	-0.92(-1.35%)
Feb 27, 2006	67.92	68.40	67.78	68.04	1,342,176	+0.27(+0.40%)
Feb 24, 2006	67.25	67.80	66.97	67.77	1,386,251	+0.56(+0.84%)
Feb 23, 2006	67.21	67.72	66.90	67.20	1,332,886	-0.16(-0.24%)
Feb 22, 2006	66.94	67.47	66.50	67.36	896,672	+0.46(+0.69%)
Feb 21, 2006	67.29	67.56	66.46	66.90	1,092,232	-0.19(-0.28%)
Feb 17, 2006	67.34	67.56	66.93	67.09	1,019,945	-0.26(-0.38%)
Feb 16, 2006	67.08	67.37	66.72	67.34	790,848	+0.62(+0.93%)
Feb 15, 2006	66.17	66.77	65.89	66.72	1,226,608	+0.64(+0.98%)
Feb 14, 2006	65.54	66.39	65.10	66.08	1,611,269	+0.68(+1.04%)
Feb 13, 2006	65.80	65.86	65.14	65.40	1,573,993	-0.53(-0.80%)
Feb 10, 2006	65.93	66.19	65.12	65.93	1,328,467	-0.11(-0.17%)
Feb 09, 2006	66.55	67.09	65.98	66.04	1,087,700	-0.43(-0.65%)
Feb 08, 2006	66.15	66.54	65.62	66.48	999,324	+0.49(+0.75%)
Feb 07, 2006	67.03	67.27	65.89	65.98	821,893	-1.16(-1.72%)
Feb 06, 2006	66.77	67.14	66.34	67.14	742,242	+0.55(+0.82%)
Feb 03, 2006	66.68	67.25	66.31	66.59	1,295,949	-0.30(-0.45%)
Feb 02, 2006	67.73	67.85	66.48	66.89	1,768,872	-0.94(-1.38%)
Feb 01, 2006	67.19	67.95	67.16	67.83	1,476,553	+0.69(+1.03%)
Jan 31, 2006	67.30	67.72	66.93	67.14	1,049,970	-0.26(-0.39%)
Jan 30, 2006	67.39	67.75	67.30	67.40	612,171	-0.08(-0.12%)
Jan 27, 2006	67.17	67.90	66.99	67.48	1,749,611	+0.36(+0.54%)
Jan 26, 2006	66.16	67.12	66.02	67.12	1,162,253	+1.21(+1.83%)
Jan 25, 2006	66.01	66.23	64.94	65.91	976,890	+0.14(+0.21%)
Jan 24, 2006	65.22	66.02	65.14	65.77	2,004,087	+0.76(+1.17%)
Jan 23, 2006	65.18	65.29	64.73	65.01	992,753	-0.03(-0.04%)
Jan 20, 2006	65.89	65.97	64.69	65.04	1,409,591	-0.79(-1.19%)
Jan 19, 2006	64.81	65.96	64.78	65.82	1,490,715	+1.19(+1.84%)
Jan 18, 2006	64.21	64.78	64.12	64.63	1,897,810	-0.19(-0.29%)
Jan 17, 2006	64.76	64.84	64.37	64.82	1,382,739	-0.30(-0.46%)
Jan 13, 2006	65.06	65.30	64.87	65.12	1,169,051	-0.13(-0.20%)
Jan 12, 2006	65.34	65.58	64.90	65.25	1,678,230	-0.19(-0.30%)
Jan 11, 2006	65.43	65.49	64.87	65.44	1,562,549	+0.04(+0.05%)
Jan 10, 2006	64.56	65.41	64.47	65.41	1,872,770	+0.49(+0.75%)
Jan 09, 2006	64.47	65.22	64.35	64.92	1,213,805	+0.59(+0.92%)
Jan 06, 2006	63.94	64.48	63.53	64.33	2,082,039	+0.80(+1.26%)
Jan 05, 2006	63.16	63.59	63.04	63.53	1,007,029	+0.32(+0.50%)
Jan 04, 2006	62.84	63.33	62.64	63.21	1,468,508	+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.