Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	58.01	58.12	57.89	57.94	1,750,786	-0.02(-0.03%)
Mar 30, 2006	58.12	58.22	57.75	57.96	1,727,246	-0.41(-0.70%)
Mar 29, 2006	58.58	58.71	58.27	58.37	1,606,849	-0.28(-0.48%)
Mar 28, 2006	58.96	58.98	58.59	58.65	1,641,634	-0.55(-0.93%)
Mar 27, 2006	59.39	59.39	59.09	59.20	700,344	-0.22(-0.37%)
Mar 24, 2006	59.05	59.55	59.03	59.42	1,431,575	+0.43(+0.73%)
Mar 23, 2006	59.24	59.27	58.92	58.99	919,698	-0.19(-0.32%)
Mar 22, 2006	59.23	59.35	59.11	59.17	308,115	+0.13(+0.21%)
Mar 21, 2006	59.46	59.46	58.93	59.05	1,225,265	-0.31(-0.52%)
Mar 20, 2006	59.51	59.52	59.35	59.35	863,623	+0.09(+0.16%)
Mar 17, 2006	59.26	59.36	59.19	59.26	1,054,790	-0.18(-0.30%)
Mar 16, 2006	59.03	59.58	58.98	59.44	1,571,314	+0.53(+0.91%)
Mar 15, 2006	58.99	59.05	58.79	58.91	1,455,865	-0.32(-0.54%)
Mar 14, 2006	58.99	59.35	58.99	59.23	1,356,008	+0.39(+0.67%)
Mar 13, 2006	58.79	58.87	58.70	58.83	2,609,012	-0.05(-0.08%)
Mar 10, 2006	58.91	59.01	58.70	58.88	1,629,639	-0.22(-0.37%)
Mar 09, 2006	59.07	59.14	58.87	59.10	422,965	+0.02(+0.03%)
Mar 08, 2006	59.07	59.28	58.99	59.08	1,776,275	-0.02(-0.03%)
Mar 07, 2006	58.96	59.19	58.90	59.10	2,538,243	+0.03(+0.06%)
Mar 06, 2006	59.35	59.35	59.03	59.07	1,045,943	-0.51(-0.86%)
Mar 03, 2006	59.68	59.73	59.51	59.58	1,879,130	-0.35(-0.58%)
Mar 02, 2006	60.07	60.09	59.63	59.93	2,458,927	-0.42(-0.70%)
Mar 01, 2006	60.54	60.61	60.28	60.35	1,069,933	-0.58(-0.95%)
Feb 28, 2006	60.63	60.99	60.64	60.93	1,115,813	+0.30(+0.50%)
Feb 27, 2006	60.93	60.93	60.51	60.63	669,008	-0.10(-0.16%)
Feb 24, 2006	60.99	60.99	60.66	60.73	728,232	-0.09(-0.15%)
Feb 23, 2006	60.90	60.90	60.65	60.82	432,261	-0.15(-0.25%)
Feb 22, 2006	60.77	60.99	60.75	60.97	838,134	+0.41(+0.68%)
Feb 21, 2006	60.63	60.69	60.55	60.56	649,666	-0.10(-0.17%)
Feb 17, 2006	60.56	60.74	60.56	60.66	1,096,621	+0.48(+0.80%)
Feb 16, 2006	60.19	60.23	60.03	60.18	641,420	+0.01(+0.02%)
Feb 15, 2006	60.12	60.34	59.95	60.17	1,079,979	+0.15(+0.24%)
Feb 14, 2006	59.96	60.16	59.84	60.02	1,253,603	-0.21(-0.35%)
Feb 13, 2006	60.19	60.27	60.13	60.23	327,906	+0.01(+0.01%)
Feb 10, 2006	60.83	60.95	60.19	60.23	1,406,386	-0.33(-0.55%)
Feb 09, 2006	60.12	60.63	60.07	60.56	1,678,068	+0.27(+0.45%)
Feb 08, 2006	60.61	60.61	60.22	60.29	392,378	-0.14(-0.23%)
Feb 07, 2006	60.77	60.77	60.36	60.43	420,566	-0.29(-0.47%)
Feb 06, 2006	60.68	60.83	60.62	60.71	1,132,156	+0.12(+0.20%)
Feb 03, 2006	60.03	60.69	59.91	60.59	2,285,903	+0.43(+0.71%)
Feb 02, 2006	60.05	60.30	59.93	60.17	987,319	+0.11(+0.19%)
Feb 01, 2006	60.13	60.33	59.93	60.05	933,043	-0.42(-0.69%)
Jan 31, 2006	60.26	60.51	60.16	60.47	1,013,707	+0.17(+0.28%)
Jan 30, 2006	60.23	60.36	60.19	60.31	462,548	-0.06(-0.10%)
Jan 27, 2006	60.56	60.56	60.13	60.37	1,636,386	+0.00(+0.00%)
Jan 26, 2006	60.39	60.43	60.06	60.37	1,145,650	-0.26(-0.43%)
Jan 25, 2006	61.03	61.07	60.55	60.63	1,805,962	-0.67(-1.09%)
Jan 24, 2006	61.36	61.49	61.20	61.29	450,553	-0.30(-0.49%)
Jan 23, 2006	61.23	61.69	61.18	61.59	1,080,128	-0.02(-0.03%)
Jan 20, 2006	61.57	61.68	61.39	61.61	1,263,498	+0.16(+0.26%)
Jan 19, 2006	61.41	61.65	61.33	61.45	735,579	-0.18(-0.29%)
Jan 18, 2006	61.87	61.87	61.44	61.63	933,942	-0.02(-0.03%)
Jan 17, 2006	61.36	61.69	61.31	61.65	681,152	+0.27(+0.45%)
Jan 13, 2006	61.09	61.56	61.08	61.38	736,178	+0.35(+0.58%)
Jan 12, 2006	60.78	61.04	60.69	61.03	939,490	+0.41(+0.67%)
Jan 11, 2006	60.86	60.89	60.53	60.62	591,641	-0.10(-0.16%)
Jan 10, 2006	61.11	61.15	60.71	60.72	1,047,892	-0.49(-0.81%)
Jan 09, 2006	61.16	61.21	61.05	61.21	620,129	+0.04(+0.07%)
Jan 06, 2006	61.21	61.29	61.02	61.17	1,789,769	-0.11(-0.19%)
Jan 05, 2006	61.28	61.45	61.16	61.29	679,803	-0.07(-0.12%)
Jan 04, 2006	61.05	61.41	60.97	61.36	581,146	+0.15(+0.24%)

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.