Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	71.36	71.45	70.78	71.31	2,225,942	+0.20(+0.28%)
Mar 30, 2006	71.31	71.63	70.71	71.12	1,525,871	-0.21(-0.29%)
Mar 29, 2006	70.24	71.32	70.17	71.32	1,380,582	+1.32(+1.88%)
Mar 28, 2006	72.07	72.07	69.85	70.01	2,484,780	-0.32(-0.46%)
Mar 27, 2006	70.44	70.44	69.98	70.33	1,429,310	-0.04(-0.06%)
Mar 24, 2006	69.84	70.42	69.68	70.37	1,554,817	+0.61(+0.87%)
Mar 23, 2006	69.48	69.83	69.14	69.77	1,276,868	+0.33(+0.48%)
Mar 22, 2006	68.36	69.68	68.33	69.43	608,091	+0.88(+1.28%)
Mar 21, 2006	69.39	70.02	68.54	68.56	1,804,379	-0.80(-1.15%)
Mar 20, 2006	69.37	69.65	68.99	69.35	1,604,551	+0.14(+0.21%)
Mar 17, 2006	69.30	69.48	68.90	69.21	843,794	+0.13(+0.19%)
Mar 16, 2006	69.43	69.71	69.05	69.08	1,085,310	-0.09(-0.13%)
Mar 15, 2006	68.49	69.20	68.36	69.17	535,893	+0.58(+0.85%)
Mar 14, 2006	67.55	68.58	67.39	68.58	991,319	+0.70(+1.03%)
Mar 13, 2006	67.96	68.44	67.61	67.89	999,589	+0.29(+0.42%)
Mar 10, 2006	66.84	67.63	66.45	67.60	864,023	+0.89(+1.33%)
Mar 09, 2006	67.32	67.75	66.71	66.71	1,152,478	-0.61(-0.90%)
Mar 08, 2006	67.02	67.45	66.34	67.32	1,493,013	+0.21(+0.31%)
Mar 07, 2006	67.91	67.91	66.95	67.12	1,377,453	-1.06(-1.56%)
Mar 06, 2006	68.94	69.03	67.96	68.18	784,114	-0.67(-0.97%)
Mar 03, 2006	68.78	69.66	68.78	68.85	1,105,874	-0.30(-0.43%)
Mar 02, 2006	69.17	69.44	68.67	69.15	1,392,876	-0.24(-0.35%)
Mar 01, 2006	68.32	69.39	68.18	69.39	1,284,691	+1.34(+1.97%)
Feb 28, 2006	68.98	68.94	67.96	68.05	1,022,612	-0.93(-1.35%)
Feb 27, 2006	68.85	69.34	68.72	68.98	1,323,919	+0.28(+0.40%)
Feb 24, 2006	68.18	68.74	67.89	68.70	1,367,394	+0.57(+0.84%)
Feb 23, 2006	68.14	68.66	67.82	68.13	1,314,755	-0.16(-0.24%)
Feb 22, 2006	67.87	68.41	67.42	68.29	884,475	+0.47(+0.69%)
Feb 21, 2006	68.22	68.49	67.38	67.82	1,077,375	-0.19(-0.28%)
Feb 17, 2006	68.27	68.49	67.85	68.01	1,006,071	-0.26(-0.38%)
Feb 16, 2006	68.00	68.30	67.64	68.27	780,091	+0.63(+0.93%)
Feb 15, 2006	67.08	67.69	66.80	67.64	1,209,923	+0.65(+0.98%)
Feb 14, 2006	66.45	67.30	66.00	66.99	1,589,351	+0.69(+1.04%)
Feb 13, 2006	66.70	66.77	66.04	66.30	1,552,582	-0.54(-0.80%)
Feb 10, 2006	66.84	67.11	66.02	66.84	1,310,396	-0.12(-0.17%)
Feb 09, 2006	67.47	68.02	66.89	66.96	1,072,904	-0.44(-0.65%)
Feb 08, 2006	67.06	67.46	66.53	67.39	985,731	+0.50(+0.75%)
Feb 07, 2006	67.96	68.20	66.79	66.89	810,713	-1.17(-1.72%)
Feb 06, 2006	67.69	68.06	67.25	68.06	732,145	+0.55(+0.82%)
Feb 03, 2006	67.60	68.18	67.22	67.51	1,278,321	-0.30(-0.45%)
Feb 02, 2006	68.66	68.79	67.39	67.81	1,744,811	-0.95(-1.38%)
Feb 01, 2006	68.12	68.89	68.08	68.76	1,456,468	+0.70(+1.03%)
Jan 31, 2006	68.23	68.66	67.85	68.06	1,035,688	-0.27(-0.39%)
Jan 30, 2006	68.32	68.68	68.23	68.33	603,844	-0.08(-0.12%)
Jan 27, 2006	68.09	68.83	67.91	68.41	1,725,811	+0.37(+0.54%)
Jan 26, 2006	67.07	68.05	66.93	68.05	1,146,443	+1.23(+1.83%)
Jan 25, 2006	66.92	67.14	65.84	66.82	963,602	+0.14(+0.21%)
Jan 24, 2006	66.12	66.93	66.03	66.68	1,976,826	+0.77(+1.17%)
Jan 23, 2006	66.08	66.19	65.62	65.91	979,249	-0.03(-0.04%)
Jan 20, 2006	66.79	66.88	65.58	65.94	1,390,417	-0.80(-1.19%)
Jan 19, 2006	65.70	66.87	65.68	66.73	1,470,438	+1.21(+1.84%)
Jan 18, 2006	65.09	65.68	65.00	65.52	1,871,995	-0.19(-0.29%)
Jan 17, 2006	65.66	65.74	65.26	65.71	1,363,930	-0.30(-0.46%)
Jan 13, 2006	65.95	66.20	65.77	66.02	1,153,149	-0.13(-0.20%)
Jan 12, 2006	66.24	66.48	65.79	66.15	1,655,402	-0.20(-0.30%)
Jan 11, 2006	66.33	66.39	65.77	66.35	1,541,294	+0.04(+0.05%)
Jan 10, 2006	65.45	66.31	65.36	66.31	1,847,296	+0.49(+0.75%)
Jan 09, 2006	65.36	66.11	65.24	65.82	1,197,294	+0.60(+0.92%)
Jan 06, 2006	64.83	65.37	64.41	65.22	2,053,718	+0.81(+1.26%)
Jan 05, 2006	64.03	64.47	63.91	64.41	993,330	+0.32(+0.50%)
Jan 04, 2006	63.71	64.20	63.50	64.08	1,448,533	+0.47(+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.