Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	70.54	71.42	70.54	71.21	1,665,841	+0.56(+0.80%)
Apr 27, 2006	70.63	71.82	70.11	70.64	1,649,499	-0.60(-0.84%)
Apr 26, 2006	71.43	71.97	71.05	71.24	1,427,991	-0.11(-0.15%)
Apr 25, 2006	71.52	71.52	70.83	71.35	785,854	+0.03(+0.04%)
Apr 24, 2006	71.92	71.92	71.06	71.32	1,231,444	-0.83(-1.15%)
Apr 21, 2006	72.68	72.68	71.56	72.15	594,231	-0.07(-0.10%)
Apr 20, 2006	72.68	72.74	71.70	72.22	1,059,856	-0.40(-0.55%)
Apr 19, 2006	72.05	72.66	71.58	72.63	767,945	+0.72(+1.01%)
Apr 18, 2006	70.49	71.90	70.30	71.90	1,710,053	+1.80(+2.56%)
Apr 17, 2006	70.29	70.50	69.45	70.11	852,340	-0.14(-0.20%)
Apr 13, 2006	69.66	70.41	69.27	70.25	1,097,577	+0.59(+0.85%)
Apr 12, 2006	69.15	69.85	69.15	69.66	1,255,844	+0.59(+0.85%)
Apr 11, 2006	70.54	70.58	68.95	69.07	709,742	-1.20(-1.70%)
Apr 10, 2006	70.61	70.77	69.93	70.27	976,581	-0.15(-0.22%)
Apr 07, 2006	71.83	72.05	70.33	70.42	1,261,777	-1.21(-1.68%)
Apr 06, 2006	71.38	71.63	70.88	71.63	1,174,808	+0.26(+0.36%)
Apr 05, 2006	71.21	71.55	70.63	71.37	1,088,063	+0.33(+0.47%)
Apr 04, 2006	70.67	71.23	70.34	71.04	1,135,744	+0.51(+0.72%)
Apr 03, 2006	71.47	71.68	70.51	70.53	1,103,061	-0.68(-0.95%)
Mar 31, 2006	71.25	71.34	70.67	71.21	2,229,292	+0.20(+0.28%)
Mar 30, 2006	71.21	71.52	70.61	71.01	1,528,168	-0.21(-0.29%)
Mar 29, 2006	70.13	71.21	70.06	71.21	1,382,660	+1.31(+1.88%)
Mar 28, 2006	71.97	71.97	69.75	69.90	2,488,520	-0.32(-0.46%)
Mar 27, 2006	70.33	70.33	69.87	70.22	1,431,461	-0.04(-0.06%)
Mar 24, 2006	69.73	70.31	69.58	70.27	1,557,158	+0.61(+0.87%)
Mar 23, 2006	69.37	69.72	69.03	69.66	1,278,790	+0.33(+0.48%)
Mar 22, 2006	68.26	69.57	68.23	69.33	609,006	+0.88(+1.28%)
Mar 21, 2006	69.28	69.91	68.44	68.45	1,807,095	-0.80(-1.15%)
Mar 20, 2006	69.27	69.54	68.88	69.25	1,606,966	+0.14(+0.21%)
Mar 17, 2006	69.20	69.37	68.79	69.11	845,064	+0.13(+0.19%)
Mar 16, 2006	69.33	69.61	68.95	68.97	1,086,943	-0.09(-0.13%)
Mar 15, 2006	68.39	69.10	68.25	69.06	536,700	+0.58(+0.85%)
Mar 14, 2006	67.45	68.48	67.29	68.48	992,811	+0.70(+1.03%)
Mar 13, 2006	67.86	68.34	67.51	67.78	1,001,094	+0.29(+0.42%)
Mar 10, 2006	66.74	67.52	66.35	67.50	865,324	+0.88(+1.33%)
Mar 09, 2006	67.22	67.65	66.61	66.61	1,154,213	-0.61(-0.90%)
Mar 08, 2006	66.92	67.35	66.24	67.22	1,495,261	+0.21(+0.31%)
Mar 07, 2006	67.81	67.81	66.85	67.02	1,379,526	-1.06(-1.56%)
Mar 06, 2006	68.84	68.93	67.86	68.08	785,294	-0.67(-0.97%)
Mar 03, 2006	68.68	69.55	68.68	68.75	1,107,538	-0.29(-0.43%)
Mar 02, 2006	69.06	69.34	68.57	69.04	1,394,972	-0.24(-0.35%)
Mar 01, 2006	68.21	69.28	68.08	69.28	1,286,625	+1.34(+1.97%)
Feb 28, 2006	68.87	68.84	67.86	67.94	1,024,151	-0.93(-1.35%)
Feb 27, 2006	68.75	69.24	68.61	68.87	1,325,912	+0.28(+0.40%)
Feb 24, 2006	68.08	68.63	67.79	68.60	1,369,452	+0.57(+0.84%)
Feb 23, 2006	68.03	68.55	67.72	68.03	1,316,734	-0.16(-0.24%)
Feb 22, 2006	67.77	68.30	67.32	68.19	885,807	+0.46(+0.69%)
Feb 21, 2006	68.11	68.39	67.27	67.72	1,078,996	-0.19(-0.28%)
Feb 17, 2006	68.17	68.39	67.75	67.91	1,007,586	-0.26(-0.38%)
Feb 16, 2006	67.90	68.20	67.53	68.17	781,265	+0.63(+0.93%)
Feb 15, 2006	66.98	67.59	66.70	67.54	1,211,744	+0.65(+0.98%)
Feb 14, 2006	66.35	67.20	65.90	66.89	1,591,744	+0.69(+1.04%)
Feb 13, 2006	66.60	66.67	65.94	66.20	1,554,919	-0.54(-0.80%)
Feb 10, 2006	66.74	67.01	65.92	66.74	1,312,369	-0.12(-0.17%)
Feb 09, 2006	67.36	67.92	66.79	66.85	1,074,519	-0.44(-0.65%)
Feb 08, 2006	66.96	67.36	66.43	67.29	987,214	+0.50(+0.75%)
Feb 07, 2006	67.86	68.10	66.69	66.79	811,933	-1.17(-1.72%)
Feb 06, 2006	67.59	67.96	67.15	67.96	733,247	+0.55(+0.82%)
Feb 03, 2006	67.50	68.08	67.12	67.41	1,280,245	-0.30(-0.45%)
Feb 02, 2006	68.56	68.69	67.29	67.71	1,747,437	-0.95(-1.38%)

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.