Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	59.35	59.86	57.01	57.52	8,549,345	-1.52(-2.57%)
Mar 30, 2006	58.69	59.25	57.77	59.04	8,722,490	-0.09(-0.15%)
Mar 29, 2006	56.99	59.44	56.82	59.13	9,718,649	+1.69(+2.94%)
Mar 28, 2006	56.60	58.19	56.42	57.44	10,966,527	-0.76(-1.31%)
Mar 27, 2006	58.11	58.36	57.32	58.20	5,709,092	+0.20(+0.34%)
Mar 24, 2006	57.07	58.60	57.00	58.00	10,773,921	+1.94(+3.46%)
Mar 23, 2006	55.71	56.41	55.11	56.06	5,880,000	+0.17(+0.30%)
Mar 22, 2006	54.01	56.69	54.00	55.89	9,522,900	+1.00(+1.82%)
Mar 21, 2006	54.14	56.12	53.44	54.89	10,314,727	+1.08(+2.01%)
Mar 20, 2006	55.21	55.37	52.85	53.81	8,911,494	-1.19(-2.16%)
Mar 17, 2006	54.98	55.30	53.91	55.00	6,855,648	+0.10(+0.18%)
Mar 16, 2006	57.04	57.08	54.79	54.90	9,037,464	-1.63(-2.88%)
Mar 15, 2006	55.65	56.90	55.10	56.53	14,208,951	+3.11(+5.82%)
Mar 14, 2006	53.02	53.88	52.55	53.42	8,667,460	+0.00(+0.00%)
Mar 13, 2006	52.80	55.25	52.86	53.42	11,450,293	+0.36(+0.68%)
Mar 10, 2006	54.08	54.23	52.15	53.06	8,708,751	-0.47(-0.88%)
Mar 09, 2006	54.71	55.75	53.51	53.53	9,074,226	-0.42(-0.78%)
Mar 08, 2006	54.32	54.90	52.63	53.95	19,592,878	-2.55(-4.51%)
Mar 07, 2006	58.07	58.25	56.12	56.50	9,379,747	-2.28(-3.88%)
Mar 06, 2006	59.61	59.83	58.00	58.78	9,055,349	-0.50(-0.84%)
Mar 03, 2006	60.08	61.93	59.12	59.28	9,711,031	-1.92(-3.14%)
Mar 02, 2006	61.23	62.50	60.55	61.20	8,058,371	-0.57(-0.92%)
Mar 01, 2006	61.53	62.33	60.56	61.77	8,333,817	+1.43(+2.37%)
Feb 28, 2006	61.08	63.19	60.11	60.34	13,632,620	-0.74(-1.21%)
Feb 27, 2006	59.00	61.98	58.73	61.08	20,745,370	+4.74(+8.41%)
Feb 24, 2006	57.23	57.40	56.05	56.34	6,790,025	-1.14(-1.98%)
Feb 23, 2006	58.65	59.25	57.34	57.48	9,130,260	-1.52(-2.58%)
Feb 22, 2006	55.83	59.34	55.16	59.00	12,707,435	+3.00(+5.36%)
Feb 21, 2006	57.76	58.02	55.52	56.00	9,864,565	-1.39(-2.42%)
Feb 17, 2006	58.68	59.05	57.31	57.39	7,440,478	-1.65(-2.79%)
Feb 16, 2006	59.80	60.54	58.50	59.04	7,196,500	-0.35(-0.59%)
Feb 15, 2006	58.32	60.30	57.46	59.39	12,736,364	+0.15(+0.25%)
Feb 14, 2006	58.83	59.90	58.13	59.24	7,997,016	-0.09(-0.15%)
Feb 13, 2006	60.61	60.73	58.88	59.33	7,186,552	-1.91(-3.12%)
Feb 10, 2006	60.84	61.73	58.86	61.24	13,438,332	+0.16(+0.26%)
Feb 09, 2006	64.93	65.35	60.93	61.08	13,498,817	-3.48(-5.39%)
Feb 08, 2006	62.95	64.95	62.43	64.56	7,441,081	+2.24(+3.59%)
Feb 07, 2006	62.45	63.32	61.06	62.32	7,820,718	-0.08(-0.13%)
Feb 06, 2006	64.44	64.68	61.45	62.40	11,544,374	-1.65(-2.58%)
Feb 03, 2006	64.97	65.66	63.87	64.05	7,220,169	-0.97(-1.49%)
Feb 02, 2006	66.74	66.87	64.67	65.02	7,857,866	-1.73(-2.59%)
Feb 01, 2006	67.21	67.99	66.22	66.75	9,296,040	-0.61(-0.91%)
Jan 31, 2006	66.18	67.66	65.31	67.36	13,624,124	+1.07(+1.61%)
Jan 30, 2006	63.55	67.00	63.17	66.29	17,846,262	+2.91(+4.59%)
Jan 27, 2006	64.77	66.48	62.73	63.38	35,314,092	-7.30(-10.33%)
Jan 26, 2006	70.80	72.36	66.17	70.68	38,344,288	+0.33(+0.47%)
Jan 25, 2006	76.19	76.31	69.49	70.35	22,659,008	-4.12(-5.53%)
Jan 24, 2006	74.20	75.90	73.78	74.47	15,209,091	+1.88(+2.59%)
Jan 23, 2006	69.47	73.24	68.75	72.59	16,928,136	+4.20(+6.14%)
Jan 20, 2006	72.39	72.48	68.04	68.39	13,568,171	-3.94(-5.45%)
Jan 19, 2006	72.91	74.15	71.60	72.33	12,303,345	+1.68(+2.38%)
Jan 18, 2006	70.18	71.35	69.28	70.65	11,759,104	-0.89(-1.24%)
Jan 17, 2006	69.89	72.18	69.35	71.54	16,991,264	-1.29(-1.77%)
Jan 13, 2006	75.23	75.85	72.26	72.83	18,317,598	-4.39(-5.69%)
Jan 12, 2006	76.16	79.80	75.07	77.22	20,508,600	+0.96(+1.26%)
Jan 11, 2006	75.71	77.69	74.25	76.26	16,402,902	-0.69(-0.90%)
Jan 10, 2006	76.70	77.60	75.52	76.95	14,260,138	-0.16(-0.21%)
Jan 09, 2006	75.60	77.80	74.74	77.11	23,360,752	+3.16(+4.27%)
Jan 06, 2006	69.95	74.40	69.81	73.95	20,044,176	+4.92(+7.13%)
Jan 05, 2006	67.80	69.39	67.38	69.03	11,319,566	+1.25(+1.84%)
Jan 04, 2006	67.71	68.69	66.41	67.78	15,498,446	+0.08(+0.12%)

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.