Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	50.67	50.84	49.95	50.51	2,476,900	-0.99(-1.93%)
Mar 30, 2006	51.62	52.35	51.41	51.50	1,990,000	+0.17(+0.34%)
Mar 29, 2006	50.60	51.45	50.41	51.33	1,590,400	+0.78(+1.53%)
Mar 28, 2006	50.49	51.23	50.41	50.55	2,105,400	+0.35(+0.70%)
Mar 27, 2006	50.27	50.41	49.31	50.20	2,051,500	-0.07(-0.15%)
Mar 24, 2006	49.65	50.98	49.65	50.27	2,039,300	+0.60(+1.21%)
Mar 23, 2006	49.15	50.12	49.05	49.67	1,884,300	+0.74(+1.51%)
Mar 22, 2006	48.25	49.91	48.20	48.94	2,383,400	+0.76(+1.58%)
Mar 21, 2006	48.47	49.30	47.85	48.17	2,351,900	-0.42(-0.86%)
Mar 20, 2006	49.66	49.88	48.42	48.59	2,121,600	-1.36(-2.72%)
Mar 17, 2006	50.50	50.52	49.70	49.95	2,287,000	-0.30(-0.59%)
Mar 16, 2006	49.65	50.49	49.00	50.25	2,499,600	+0.50(+1.01%)
Mar 15, 2006	49.27	49.79	48.75	49.75	2,042,500	+0.12(+0.24%)
Mar 14, 2006	48.80	49.69	48.16	49.63	2,488,600	+0.91(+1.86%)
Mar 13, 2006	47.75	48.80	47.75	48.73	2,213,100	+1.22(+2.57%)
Mar 10, 2006	47.00	47.89	46.42	47.51	3,006,300	+0.36(+0.76%)
Mar 09, 2006	48.25	48.42	47.12	47.15	4,410,000	-0.84(-1.75%)
Mar 08, 2006	47.90	48.60	47.25	47.98	3,765,100	-0.45(-0.92%)
Mar 07, 2006	49.05	49.23	47.95	48.43	2,617,900	-0.87(-1.75%)
Mar 06, 2006	50.58	50.60	49.13	49.30	1,963,000	-1.74(-3.41%)
Mar 03, 2006	50.52	51.48	50.52	51.03	1,610,600	+0.17(+0.33%)
Mar 02, 2006	49.49	51.17	49.15	50.87	3,480,400	+1.38(+2.78%)
Mar 01, 2006	49.80	50.03	49.03	49.49	2,121,600	-0.09(-0.18%)
Feb 28, 2006	49.93	49.63	48.72	49.58	2,718,000	-0.35(-0.70%)
Feb 27, 2006	50.77	50.80	49.85	49.93	1,600,400	-1.12(-2.18%)
Feb 24, 2006	51.51	51.83	50.70	51.05	2,007,300	+0.77(+1.54%)
Feb 23, 2006	50.77	51.73	49.95	50.27	2,280,900	-0.48(-0.95%)
Feb 22, 2006	51.00	51.02	50.35	50.75	2,235,100	-0.64(-1.25%)
Feb 21, 2006	51.75	51.95	50.63	51.39	2,321,000	+0.86(+1.69%)
Feb 17, 2006	51.08	51.20	50.03	50.53	2,448,300	+0.43(+0.87%)
Feb 16, 2006	48.83	50.37	48.83	50.10	2,977,700	+1.50(+3.09%)
Feb 15, 2006	48.69	49.52	48.11	48.60	3,135,300	+0.07(+0.13%)
Feb 14, 2006	48.00	49.24	47.40	48.53	3,614,700	+0.00(+0.01%)
Feb 13, 2006	49.19	49.99	48.10	48.53	2,605,200	-0.78(-1.58%)
Feb 10, 2006	49.67	49.95	48.38	49.31	3,383,600	-0.23(-0.47%)
Feb 09, 2006	51.85	52.48	49.27	49.55	3,874,800	-1.95(-3.80%)
Feb 08, 2006	51.88	51.91	49.76	51.50	3,223,900	+0.44(+0.85%)
Feb 07, 2006	52.40	52.40	50.58	51.06	3,314,900	-1.73(-3.28%)
Feb 06, 2006	52.45	53.40	52.40	52.80	1,959,400	+0.95(+1.82%)
Feb 03, 2006	52.10	52.73	51.08	51.85	2,440,700	+0.00(+0.00%)
Feb 02, 2006	52.12	52.84	51.00	51.85	3,027,600	-0.43(-0.82%)
Feb 01, 2006	53.91	54.56	52.28	52.28	2,403,600	-1.63(-3.02%)
Jan 31, 2006	53.98	54.27	53.37	53.91	2,072,200	-0.61(-1.11%)
Jan 30, 2006	53.83	55.08	53.77	54.52	1,962,300	+0.95(+1.76%)
Jan 27, 2006	52.19	53.74	52.88	53.57	1,655,200	+1.38(+2.65%)
Jan 26, 2006	52.52	52.83	50.52	52.19	2,878,900	-0.34(-0.65%)
Jan 25, 2006	53.90	54.13	51.88	52.52	2,973,200	-1.12(-2.10%)
Jan 24, 2006	53.70	54.49	53.43	53.65	1,903,200	-0.41(-0.76%)
Jan 23, 2006	53.12	54.30	52.52	54.06	3,188,200	+0.64(+1.19%)
Jan 20, 2006	54.25	54.95	52.80	53.42	3,568,100	-0.50(-0.93%)
Jan 19, 2006	52.50	54.12	51.55	53.92	2,515,300	+1.43(+2.73%)
Jan 18, 2006	52.60	53.02	51.45	52.49	3,020,000	-0.27(-0.51%)
Jan 17, 2006	52.50	52.77	51.87	52.76	2,418,000	+1.53(+3.00%)
Jan 13, 2006	50.17	51.23	50.16	51.23	1,637,300	+0.77(+1.53%)
Jan 12, 2006	50.95	51.67	50.30	50.45	2,465,300	-0.20(-0.38%)
Jan 11, 2006	50.55	51.20	50.02	50.65	2,930,100	+0.01(+0.02%)
Jan 10, 2006	49.61	50.95	49.58	50.64	2,809,200	+0.86(+1.72%)
Jan 09, 2006	49.50	50.15	49.15	49.78	2,286,000	+0.34(+0.69%)
Jan 06, 2006	48.74	50.35	48.74	49.45	3,822,900	+1.70(+3.55%)
Jan 05, 2006	48.92	48.92	47.35	47.75	3,026,500	-1.38(-2.82%)
Jan 04, 2006	48.45	49.17	48.17	49.13	2,512,000	+0.43(+0.89%)

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.