Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	52.77	52.92	51.96	52.47	4,269,241	-0.05(-0.10%)
Mar 30, 2006	52.80	53.65	52.30	52.53	4,384,372	-0.02(-0.03%)
Mar 29, 2006	52.57	52.70	51.96	52.54	4,629,986	+0.44(+0.83%)
Mar 28, 2006	52.46	52.74	51.73	52.11	6,124,987	-0.35(-0.67%)
Mar 27, 2006	51.12	52.82	51.01	52.46	6,554,811	+1.42(+2.79%)
Mar 24, 2006	50.33	51.08	50.16	51.04	4,137,906	+0.65(+1.29%)
Mar 23, 2006	50.07	50.42	49.69	50.39	3,337,103	+0.48(+0.96%)
Mar 22, 2006	49.46	49.98	48.91	49.90	3,768,632	+0.45(+0.91%)
Mar 21, 2006	50.13	50.29	49.20	49.46	4,595,020	-0.85(-1.69%)
Mar 20, 2006	49.72	50.41	49.48	50.31	2,970,388	+0.54(+1.08%)
Mar 17, 2006	50.30	50.39	49.54	49.77	3,640,709	-0.40(-0.81%)
Mar 16, 2006	50.92	50.99	50.16	50.17	3,499,140	-0.54(-1.07%)
Mar 15, 2006	50.53	50.89	50.36	50.72	3,557,985	+0.24(+0.47%)
Mar 14, 2006	49.56	50.66	49.42	50.48	2,964,419	+0.77(+1.55%)
Mar 13, 2006	50.23	50.39	49.46	49.71	2,843,317	-0.53(-1.05%)
Mar 10, 2006	48.75	50.51	48.42	50.23	4,378,402	+1.38(+2.82%)
Mar 09, 2006	49.37	49.93	48.77	48.86	3,647,531	-0.36(-0.73%)
Mar 08, 2006	49.14	49.60	48.33	49.22	6,753,519	-0.38(-0.77%)
Mar 07, 2006	50.10	50.10	48.84	49.60	5,101,598	-0.67(-1.34%)
Mar 06, 2006	51.14	51.45	49.85	50.27	3,730,255	-0.65(-1.27%)
Mar 03, 2006	50.74	51.46	50.66	50.92	3,841,975	+0.09(+0.18%)
Mar 02, 2006	50.41	51.58	50.23	50.83	7,036,657	+0.25(+0.48%)
Mar 01, 2006	49.91	50.73	49.37	50.58	5,516,071	+0.68(+1.36%)
Feb 28, 2006	51.01	51.36	49.80	49.90	6,421,770	-1.10(-2.16%)
Feb 27, 2006	49.61	51.45	49.52	51.01	6,730,493	+1.45(+2.92%)
Feb 24, 2006	49.10	50.10	48.85	49.56	2,948,215	+0.64(+1.31%)
Feb 23, 2006	49.55	49.59	48.90	48.92	3,034,350	-0.63(-1.28%)
Feb 22, 2006	48.33	49.59	48.30	49.55	3,687,614	+1.22(+2.53%)
Feb 21, 2006	48.63	48.70	48.08	48.33	2,590,029	-0.22(-0.45%)
Feb 17, 2006	48.66	48.95	48.33	48.54	2,953,332	+0.35(+0.73%)
Feb 16, 2006	48.57	48.57	47.78	48.19	2,233,548	-0.12(-0.24%)
Feb 15, 2006	48.24	48.60	47.65	48.31	3,014,735	+0.04(+0.08%)
Feb 14, 2006	47.12	48.40	47.12	48.27	4,435,541	+1.03(+2.18%)
Feb 13, 2006	46.93	47.36	46.55	47.24	4,102,087	+0.31(+0.66%)
Feb 10, 2006	46.52	47.21	45.73	46.93	4,888,391	+0.19(+0.40%)
Feb 09, 2006	47.61	48.07	46.42	46.74	4,027,891	-0.62(-1.30%)
Feb 08, 2006	46.90	47.49	46.00	47.36	4,484,153	+0.46(+0.97%)
Feb 07, 2006	48.97	48.97	46.67	46.90	8,339,773	-2.09(-4.26%)
Feb 06, 2006	48.98	49.13	48.32	48.99	2,565,297	+0.21(+0.43%)
Feb 03, 2006	48.64	49.69	48.25	48.78	5,199,673	-0.02(-0.03%)
Feb 02, 2006	48.71	49.14	47.49	48.80	6,618,773	+0.24(+0.49%)
Feb 01, 2006	49.22	49.31	48.25	48.56	5,377,060	-1.07(-2.15%)
Jan 31, 2006	48.66	49.89	47.63	49.63	11,293,959	+2.26(+4.76%)
Jan 30, 2006	47.24	48.25	47.23	47.37	4,454,304	+0.28(+0.59%)
Jan 27, 2006	48.19	48.21	47.03	47.10	4,282,886	-0.83(-1.72%)
Jan 26, 2006	47.40	48.50	47.25	47.92	7,198,694	+0.75(+1.60%)
Jan 25, 2006	48.08	48.08	46.61	47.17	6,022,648	-0.72(-1.51%)
Jan 24, 2006	45.09	47.98	45.07	47.89	9,600,249	+2.81(+6.23%)
Jan 23, 2006	44.52	45.32	44.45	45.08	3,757,546	+0.92(+2.08%)
Jan 20, 2006	44.80	45.32	43.71	44.16	5,662,756	-0.63(-1.40%)
Jan 19, 2006	44.47	44.86	44.41	44.79	4,439,806	+0.63(+1.44%)
Jan 18, 2006	44.76	44.76	43.92	44.16	2,409,230	-0.64(-1.42%)
Jan 17, 2006	44.94	44.97	44.24	44.79	2,485,984	-0.03(-0.06%)
Jan 13, 2006	44.68	45.06	44.62	44.82	1,626,336	+0.25(+0.55%)
Jan 12, 2006	45.17	45.60	44.48	44.58	3,550,309	-0.69(-1.52%)
Jan 11, 2006	44.62	45.61	44.61	45.26	3,696,142	+0.76(+1.70%)
Jan 10, 2006	44.50	44.97	44.10	44.50	2,550,799	-0.17(-0.38%)
Jan 09, 2006	43.99	45.19	43.97	44.68	6,131,810	+0.71(+1.61%)
Jan 06, 2006	43.03	44.38	42.92	43.97	6,961,609	+1.28(+3.01%)
Jan 05, 2006	41.74	42.76	41.65	42.68	3,994,631	+0.73(+1.73%)
Jan 04, 2006	42.33	42.55	41.57	41.95	6,194,919	-0.61(-1.44%)

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.