Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	89.06	90.17	89.06	89.76	34,513	-2.07(-2.26%)
Apr 27, 2006	91.42	91.89	90.83	91.84	98,938	+0.23(+0.25%)
Apr 26, 2006	91.60	91.95	91.56	91.61	37,755	+1.37(+1.52%)
Apr 25, 2006	90.45	91.00	89.70	90.24	489,360	-1.99(-2.16%)
Apr 24, 2006	92.27	92.47	91.78	92.23	32,840	-0.56(-0.61%)
Apr 21, 2006	93.48	93.71	92.76	92.79	105,632	+2.06(+2.27%)
Apr 20, 2006	90.37	91.11	90.28	90.74	19,557	-0.63(-0.69%)
Apr 19, 2006	90.66	91.55	90.05	91.37	26,460	+1.59(+1.77%)
Apr 18, 2006	87.78	89.78	87.64	89.78	39,219	+3.72(+4.32%)
Apr 17, 2006	85.96	86.46	85.59	86.06	15,165	+0.44(+0.51%)
Apr 13, 2006	85.43	85.68	85.03	85.62	20,708	+0.19(+0.22%)
Apr 12, 2006	84.86	85.63	84.71	85.43	241,699	-1.78(-2.04%)
Apr 11, 2006	87.92	88.11	86.83	87.21	52,293	-1.28(-1.45%)
Apr 10, 2006	88.44	88.61	88.16	88.49	27,192	+0.29(+0.33%)
Apr 07, 2006	89.21	89.49	87.96	88.20	54,907	+1.28(+1.47%)
Apr 06, 2006	86.72	86.92	86.20	86.92	21,963	+0.25(+0.29%)
Apr 05, 2006	85.72	86.83	85.72	86.67	25,309	+0.21(+0.24%)
Apr 04, 2006	86.24	86.48	85.77	86.46	30,434	-0.55(-0.63%)
Apr 03, 2006	86.44	87.44	86.29	87.01	41,416	+2.74(+3.26%)
Mar 31, 2006	84.58	84.74	84.17	84.27	21,753	-1.45(-1.70%)
Mar 30, 2006	84.96	85.72	84.71	85.72	31,480	+0.53(+0.62%)
Mar 29, 2006	83.76	85.19	83.51	85.19	33,886	+2.59(+3.14%)
Mar 28, 2006	83.66	83.76	82.32	82.60	25,832	+0.04(+0.05%)
Mar 27, 2006	82.52	82.69	82.16	82.56	22,067	+0.74(+0.90%)
Mar 24, 2006	81.19	81.97	80.75	81.83	17,884	+0.53(+0.65%)
Mar 23, 2006	81.70	82.04	81.21	81.30	13,073	-1.18(-1.43%)
Mar 22, 2006	81.90	82.52	81.85	82.48	22,799	-0.23(-0.28%)
Mar 21, 2006	83.57	83.69	82.71	82.71	13,491	-1.10(-1.31%)
Mar 20, 2006	83.95	84.13	83.18	83.81	32,212	+1.43(+1.74%)
Mar 17, 2006	82.56	82.66	82.19	82.37	20,603	+1.94(+2.41%)
Mar 16, 2006	80.56	80.89	80.35	80.43	30,016	-1.61(-1.96%)
Mar 15, 2006	81.95	82.12	81.53	82.04	13,700	+0.19(+0.23%)
Mar 14, 2006	80.79	82.04	80.73	81.85	26,460	+1.79(+2.23%)
Mar 13, 2006	80.03	80.22	79.76	80.06	30,748	+0.63(+0.79%)
Mar 10, 2006	78.93	79.43	78.80	79.43	28,133	-0.85(-1.06%)
Mar 09, 2006	81.51	81.51	79.94	80.28	50,201	+0.64(+0.80%)
Mar 08, 2006	79.22	79.65	79.03	79.64	35,036	+0.18(+0.23%)
Mar 07, 2006	79.85	80.27	79.18	79.46	33,781	-0.78(-0.98%)
Mar 06, 2006	80.79	81.02	79.84	80.24	24,577	-1.73(-2.11%)
Mar 03, 2006	81.53	82.42	81.42	81.97	49,469	-1.42(-1.70%)
Mar 02, 2006	83.55	83.60	82.92	83.39	26,983	-1.11(-1.31%)
Mar 01, 2006	83.85	84.57	83.53	84.49	22,276	-0.31(-0.36%)
Feb 28, 2006	85.67	85.34	84.46	84.80	22,381	-0.87(-1.02%)
Feb 27, 2006	85.58	85.86	85.11	85.67	27,192	+1.42(+1.69%)
Feb 24, 2006	84.14	84.56	83.90	84.25	10,772	+0.44(+0.52%)
Feb 23, 2006	84.05	84.23	83.66	83.81	19,662	+1.01(+1.22%)
Feb 22, 2006	81.89	82.98	81.89	82.79	27,297	+0.35(+0.43%)
Feb 21, 2006	82.99	83.40	82.28	82.44	52,711	+0.20(+0.24%)
Feb 17, 2006	82.32	82.47	82.04	82.24	67,458	-2.90(-3.40%)
Feb 16, 2006	84.29	85.14	84.29	85.14	21,544	+0.85(+1.01%)
Feb 15, 2006	84.43	84.95	84.14	84.28	22,799	-0.94(-1.10%)
Feb 14, 2006	84.32	85.32	84.05	85.22	39,324	+1.22(+1.46%)
Feb 13, 2006	83.95	84.24	83.70	84.00	42,880	-1.04(-1.23%)
Feb 10, 2006	85.67	85.67	84.52	85.04	43,507	-1.48(-1.71%)
Feb 09, 2006	85.68	87.57	85.68	86.52	70,595	+3.86(+4.67%)
Feb 08, 2006	82.23	82.86	81.65	82.66	51,874	-0.01(-0.01%)
Feb 07, 2006	84.01	84.14	82.67	82.67	696,337	-0.76(-0.92%)
Feb 06, 2006	83.40	83.62	82.96	83.43	698,010	+0.71(+0.86%)
Feb 03, 2006	81.87	83.17	81.32	82.73	111,593	+0.17(+0.21%)
Feb 02, 2006	83.26	83.76	82.32	82.55	58,673	-0.97(-1.16%)

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.