Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	96.34	97.02	96.26	96.82	75,844,296	+0.32(+0.34%)
Apr 27, 2006	95.66	96.94	95.44	96.50	169,112,320	+0.46(+0.48%)
Apr 26, 2006	96.11	96.58	95.96	96.03	91,335,624	+0.02(+0.02%)
Apr 25, 2006	96.51	96.56	95.68	96.01	114,550,832	-0.40(-0.41%)
Apr 24, 2006	96.42	96.53	96.02	96.41	71,351,632	-0.18(-0.18%)
Apr 21, 2006	97.01	97.06	96.19	96.58	98,242,600	+0.01(+0.02%)
Apr 20, 2006	96.47	97.11	96.18	96.57	116,806,664	+0.13(+0.14%)
Apr 19, 2006	96.33	96.53	95.91	96.44	118,500,480	+0.18(+0.19%)
Apr 18, 2006	94.96	96.43	94.88	96.25	125,777,464	+1.50(+1.59%)
Apr 17, 2006	94.85	95.23	94.28	94.75	87,131,776	-0.04(-0.04%)
Apr 13, 2006	94.91	95.19	94.49	94.79	69,356,096	-0.13(-0.13%)
Apr 12, 2006	94.74	95.10	94.71	94.91	58,450,176	+0.18(+0.19%)
Apr 11, 2006	95.63	95.78	94.45	94.74	98,858,800	-0.81(-0.85%)
Apr 10, 2006	95.52	95.80	95.19	95.55	56,396,528	+0.15(+0.15%)
Apr 07, 2006	96.52	96.77	95.26	95.40	108,876,664	-0.98(-1.02%)
Apr 06, 2006	96.36	96.63	95.88	96.38	78,635,680	-0.10(-0.11%)
Apr 05, 2006	96.19	96.68	96.02	96.48	68,722,104	+0.33(+0.34%)
Apr 04, 2006	95.52	96.28	95.27	96.15	74,425,184	+0.64(+0.67%)
Apr 03, 2006	95.79	96.38	95.36	95.51	82,574,744	-0.10(-0.11%)
Mar 31, 2006	95.76	95.91	95.27	95.61	85,444,752	+0.02(+0.02%)
Mar 30, 2006	95.82	96.46	95.41	95.59	95,828,432	-0.17(-0.18%)
Mar 29, 2006	95.30	96.11	95.21	95.76	83,551,056	+0.60(+0.63%)
Mar 28, 2006	95.69	96.13	94.48	95.16	111,454,328	-0.59(-0.62%)
Mar 27, 2006	95.76	95.94	95.55	95.75	44,162,472	-0.14(-0.15%)
Mar 24, 2006	95.73	96.16	95.55	95.89	58,676,808	+0.07(+0.08%)
Mar 23, 2006	95.93	96.03	95.49	95.82	63,609,292	-0.20(-0.21%)
Mar 22, 2006	95.39	96.11	95.33	96.02	70,082,968	+0.58(+0.61%)
Mar 21, 2006	95.87	96.47	95.33	95.44	118,453,080	-0.60(-0.63%)
Mar 20, 2006	96.21	96.40	95.89	96.04	61,835,768	-0.15(-0.16%)
Mar 17, 2006	96.24	96.40	96.02	96.19	64,209,608	-0.30(-0.31%)
Mar 16, 2006	96.46	96.82	96.36	96.50	88,997,088	+0.20(+0.21%)
Mar 15, 2006	95.85	96.37	95.63	96.30	72,514,512	+0.43(+0.45%)
Mar 14, 2006	94.79	95.91	94.71	95.87	94,884,840	+0.99(+1.05%)
Mar 13, 2006	94.88	95.12	94.66	94.88	61,756,200	+0.18(+0.19%)
Mar 10, 2006	94.18	94.88	93.85	94.70	82,139,136	+0.89(+0.95%)
Mar 09, 2006	94.51	94.77	93.81	93.81	76,740,224	-0.63(-0.67%)
Mar 08, 2006	94.04	94.59	93.66	94.44	90,570,872	+0.20(+0.21%)
Mar 07, 2006	94.20	94.31	93.82	94.24	83,895,280	-0.14(-0.15%)
Mar 06, 2006	95.10	95.13	94.15	94.38	72,620,968	-0.44(-0.47%)
Mar 03, 2006	94.66	95.79	94.74	94.82	99,673,656	-0.44(-0.46%)
Mar 02, 2006	94.91	95.31	94.71	95.27	82,347,576	-0.01(-0.01%)
Mar 01, 2006	94.71	95.36	94.63	95.27	66,050,344	+0.84(+0.89%)
Feb 28, 2006	95.34	95.67	94.36	94.43	101,018,912	-0.91(-0.95%)
Feb 27, 2006	95.30	95.77	95.21	95.34	48,720,724	+0.04(+0.04%)
Feb 24, 2006	95.10	95.35	94.82	95.30	49,944,308	+0.24(+0.26%)
Feb 23, 2006	95.20	95.47	94.47	95.06	58,999,576	-0.14(-0.15%)
Feb 22, 2006	94.83	95.48	94.74	95.20	57,485,000	+0.57(+0.61%)
Feb 21, 2006	95.09	95.30	94.48	94.63	63,089,360	-0.24(-0.25%)
Feb 17, 2006	95.08	95.12	94.69	94.86	54,780,248	-0.26(-0.27%)
Feb 16, 2006	94.48	95.16	94.40	95.12	82,878,640	+0.71(+0.75%)
Feb 15, 2006	94.01	94.50	93.71	94.41	116,062,136	+0.33(+0.35%)
Feb 14, 2006	93.13	94.29	91.05	94.08	123,519,872	+0.99(+1.06%)
Feb 13, 2006	93.21	93.37	92.76	93.09	71,028,728	-0.17(-0.18%)
Feb 10, 2006	93.12	93.62	92.39	93.26	87,595,624	+0.17(+0.18%)
Feb 09, 2006	93.46	93.97	93.06	93.09	84,221,304	-0.15(-0.17%)
Feb 08, 2006	92.71	94.34	92.50	93.25	80,693,544	+0.84(+0.91%)
Feb 07, 2006	93.07	93.28	92.35	92.41	96,696,936	-0.82(-0.88%)
Feb 06, 2006	93.12	93.38	92.92	93.23	61,799,516	+0.24(+0.26%)
Feb 03, 2006	93.24	94.55	92.90	92.99	116,833,144	-0.46(-0.50%)
Feb 02, 2006	94.34	94.37	93.38	93.45	113,556,720	-1.10(-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.