Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	59.69	60.11	59.69	59.99	936,453	+0.09(+0.14%)
Apr 27, 2006	59.20	60.10	59.16	59.90	44,514	+0.20(+0.34%)
Apr 26, 2006	59.70	59.93	59.66	59.70	30,866	+0.16(+0.28%)
Apr 25, 2006	59.91	59.96	59.40	59.53	50,508	-0.30(-0.50%)
Apr 24, 2006	59.94	59.94	59.58	59.83	73,594	-0.17(-0.29%)
Apr 21, 2006	60.21	60.30	59.74	60.00	290,170	-0.05(-0.09%)
Apr 20, 2006	59.88	60.27	59.88	60.06	189,025	+0.10(+0.17%)
Apr 19, 2006	59.82	60.00	59.62	59.95	64,539	+0.13(+0.22%)
Apr 18, 2006	58.96	59.86	58.96	59.82	807,885	+1.05(+1.79%)
Apr 17, 2006	59.01	59.06	58.54	58.77	475,751	-0.18(-0.31%)
Apr 13, 2006	58.87	59.03	58.66	58.95	573,580	+0.08(+0.13%)
Apr 12, 2006	58.90	58.94	58.72	58.87	69,258	+0.15(+0.25%)
Apr 11, 2006	59.27	59.37	58.61	58.72	60,585	-0.53(-0.90%)
Apr 10, 2006	59.26	59.43	59.03	59.26	238,131	+0.05(+0.08%)
Apr 07, 2006	59.84	60.05	59.10	59.21	427,666	-0.61(-1.02%)
Apr 06, 2006	59.75	59.95	59.48	59.82	58,544	-0.09(-0.16%)
Apr 05, 2006	59.64	59.91	59.57	59.91	101,017	+0.34(+0.58%)
Apr 04, 2006	59.36	59.70	59.19	59.57	194,254	+0.27(+0.45%)
Apr 03, 2006	59.51	59.81	59.23	59.30	421,926	-0.04(-0.07%)
Mar 31, 2006	59.53	59.53	59.18	59.34	158,286	-0.02(-0.03%)
Mar 30, 2006	59.55	59.86	59.21	59.36	154,332	-0.14(-0.24%)
Mar 29, 2006	59.20	59.63	59.08	59.50	78,186	+0.49(+0.82%)
Mar 28, 2006	59.27	59.54	58.93	59.01	204,713	-0.36(-0.61%)
Mar 27, 2006	59.23	59.41	59.21	59.37	120,532	-0.05(-0.08%)
Mar 24, 2006	59.27	59.50	59.15	59.42	476,389	-0.07(-0.12%)
Mar 23, 2006	59.47	59.52	59.24	59.49	197,188	-0.08(-0.13%)
Mar 22, 2006	59.26	59.58	59.16	59.57	79,462	+0.39(+0.66%)
Mar 21, 2006	59.55	59.84	59.11	59.18	77,293	-0.41(-0.68%)
Mar 20, 2006	59.75	59.78	59.47	59.59	276,012	-0.08(-0.13%)
Mar 17, 2006	59.66	60.34	59.51	59.66	42,218	+0.14(+0.24%)
Mar 16, 2006	59.59	59.77	59.52	59.52	52,422	+0.05(+0.09%)
Mar 15, 2006	59.16	59.49	59.01	59.47	134,435	+0.38(+0.65%)
Mar 14, 2006	58.39	59.16	58.38	59.08	78,314	+0.56(+0.95%)
Mar 13, 2006	58.68	58.72	58.45	58.53	324,990	+0.20(+0.35%)
Mar 10, 2006	58.08	58.50	57.85	58.32	63,773	+0.37(+0.64%)
Mar 09, 2006	58.22	58.48	57.95	57.95	96,170	-0.25(-0.43%)
Mar 08, 2006	58.04	58.34	57.77	58.21	122,062	+0.04(+0.07%)
Mar 07, 2006	58.19	58.28	57.92	58.17	154,842	-0.20(-0.34%)
Mar 06, 2006	58.83	58.88	58.21	58.36	167,597	-0.34(-0.57%)
Mar 03, 2006	58.65	59.24	58.65	58.70	145,404	-0.14(-0.24%)
Mar 02, 2006	58.77	58.95	58.61	58.84	53,952	-0.09(-0.15%)
Mar 01, 2006	58.50	59.01	58.49	58.93	113,134	+0.50(+0.86%)
Feb 28, 2006	59.09	59.25	58.32	58.43	505,087	-0.67(-1.13%)
Feb 27, 2006	58.93	59.19	58.93	59.09	132,521	+0.26(+0.44%)
Feb 24, 2006	58.70	58.91	58.63	58.83	87,242	+0.14(+0.24%)
Feb 23, 2006	58.72	59.01	58.59	58.69	263,257	-0.11(-0.19%)
Feb 22, 2006	58.58	58.96	58.54	58.80	500,496	+0.38(+0.66%)
Feb 21, 2006	58.76	58.85	58.34	58.42	157,776	-0.24(-0.41%)
Feb 17, 2006	58.72	58.76	58.54	58.66	323,587	-0.08(-0.13%)
Feb 16, 2006	58.30	58.74	58.26	58.74	58,161	+0.53(+0.91%)
Feb 15, 2006	57.99	58.28	57.90	58.21	194,382	+0.31(+0.53%)
Feb 14, 2006	57.41	58.12	57.31	57.90	308,537	+0.47(+0.82%)
Feb 13, 2006	57.56	57.61	57.20	57.43	466,185	-0.21(-0.37%)
Feb 10, 2006	57.45	57.70	57.12	57.64	172,571	+0.11(+0.19%)
Feb 09, 2006	57.72	58.05	57.52	57.53	212,366	-0.09(-0.16%)
Feb 08, 2006	57.26	57.66	57.14	57.63	293,104	+0.45(+0.80%)
Feb 07, 2006	57.63	57.63	57.12	57.17	258,411	-0.56(-0.96%)
Feb 06, 2006	57.67	57.74	57.51	57.73	99,487	+0.09(+0.15%)
Feb 03, 2006	57.78	57.85	57.45	57.64	1,130,070	-0.23(-0.39%)
Feb 02, 2006	58.41	58.41	57.75	57.87	323,077	-0.60(-1.03%)

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.