Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	63.14	63.14	63.14	63.14	0	+1.41(+2.28%)
Apr 27, 2006	62.24	63.18	60.81	61.73	1,471,239	-1.17(-1.86%)
Apr 26, 2006	64.86	65.73	62.65	62.90	1,937,523	-2.10(-3.23%)
Apr 25, 2006	67.05	67.05	64.38	65.00	1,706,579	-1.00(-1.52%)
Apr 24, 2006	68.00	68.00	65.88	66.00	1,061,750	-2.10(-3.08%)
Apr 21, 2006	65.76	68.35	65.68	68.10	1,405,114	+2.34(+3.56%)
Apr 20, 2006	69.00	69.00	65.56	65.76	2,041,942	-3.04(-4.42%)
Apr 19, 2006	67.61	69.29	66.51	68.80	1,575,894	+1.19(+1.76%)
Apr 18, 2006	65.64	67.75	65.45	67.61	1,254,763	+2.36(+3.62%)
Apr 17, 2006	65.30	65.65	65.00	65.25	513,268	+0.56(+0.87%)
Apr 13, 2006	64.62	65.01	63.65	64.69	666,793	+0.07(+0.11%)
Apr 12, 2006	64.85	65.47	64.22	64.62	1,286,156	+0.11(+0.17%)
Apr 11, 2006	67.00	67.00	64.41	64.51	1,228,425	-1.14(-1.74%)
Apr 10, 2006	65.35	65.93	65.12	65.65	995,972	+1.04(+1.61%)
Apr 07, 2006	64.85	65.29	64.21	64.61	838,146	-1.04(-1.58%)
Apr 06, 2006	66.27	66.45	64.81	65.65	1,524,168	+0.10(+0.15%)
Apr 05, 2006	63.63	65.60	63.17	65.55	1,161,825	+2.02(+3.18%)
Apr 04, 2006	63.16	63.92	62.81	63.53	994,624	-0.32(-0.50%)
Apr 03, 2006	62.31	64.62	62.31	63.85	1,745,256	+1.83(+2.95%)
Mar 31, 2006	62.48	62.81	61.38	62.02	1,654,171	-1.03(-1.63%)
Mar 30, 2006	64.50	65.59	63.05	63.05	1,486,306	-1.15(-1.79%)
Mar 29, 2006	62.70	64.21	62.49	64.20	1,441,851	+1.53(+2.44%)
Mar 28, 2006	63.00	63.91	62.59	62.67	1,811,380	+0.45(+0.72%)
Mar 27, 2006	62.35	63.20	61.83	62.22	987,741	-0.78(-1.24%)
Mar 24, 2006	62.45	63.20	62.32	63.00	985,586	+1.80(+2.94%)
Mar 21, 2006	60.00	61.44	59.50	61.20	1,041,233	+1.05(+1.75%)
Mar 20, 2006	61.60	62.19	60.02	60.15	928,685	-1.45(-2.35%)
Mar 17, 2006	63.13	63.20	61.60	61.60	1,507,532	-1.48(-2.35%)
Mar 16, 2006	61.40	63.60	61.28	63.08	1,097,865	+1.46(+2.37%)
Mar 15, 2006	61.47	61.95	61.11	61.62	1,729,000	-0.48(-0.77%)
Mar 14, 2006	62.45	63.06	61.07	62.10	1,299,052	-0.10(-0.16%)
Mar 13, 2006	60.40	62.24	60.33	62.20	1,039,983	+1.96(+3.25%)
Mar 10, 2006	59.55	61.19	59.38	60.24	976,353	+0.45(+0.75%)
Mar 09, 2006	60.25	61.44	59.42	59.79	1,790,907	+0.40(+0.67%)
Mar 08, 2006	59.70	59.90	58.26	59.39	1,760,111	-0.93(-1.54%)
Mar 07, 2006	62.02	62.09	59.90	60.32	1,204,960	-1.90(-3.05%)
Mar 06, 2006	63.98	63.98	62.22	62.22	1,292,500	-2.03(-3.16%)
Mar 03, 2006	63.05	64.25	62.75	64.25	999,718	+1.20(+1.90%)
Mar 02, 2006	62.97	63.69	62.60	63.05	1,742,936	+1.35(+2.19%)
Mar 01, 2006	60.60	62.06	60.60	61.70	1,482,198	+1.99(+3.33%)
Feb 28, 2006	58.58	60.10	58.13	59.71	1,592,180	+0.31(+0.52%)
Feb 27, 2006	60.52	60.98	59.25	59.40	808,810	-2.21(-3.59%)
Feb 24, 2006	61.49	62.13	61.01	61.61	1,184,308	+1.41(+2.34%)
Feb 23, 2006	60.35	61.80	60.12	60.20	1,395,959	-0.66(-1.08%)
Feb 22, 2006	62.00	62.32	60.21	60.86	2,145,073	-2.04(-3.24%)
Feb 21, 2006	64.50	64.50	62.36	62.90	1,077,657	+0.26(+0.42%)
Feb 17, 2006	62.25	63.20	61.65	62.64	1,487,143	+1.39(+2.27%)
Feb 16, 2006	60.21	61.50	60.20	61.25	1,908,631	+1.22(+2.03%)
Feb 15, 2006	62.84	63.08	59.75	60.03	2,877,659	-2.32(-3.72%)
Feb 14, 2006	60.50	62.50	59.37	62.35	1,740,164	+1.18(+1.93%)
Feb 13, 2006	62.00	62.76	61.04	61.17	1,352,872	-1.06(-1.70%)
Feb 10, 2006	62.93	63.69	61.15	62.23	1,817,001	-1.01(-1.60%)
Feb 09, 2006	64.90	66.90	62.95	63.24	1,708,423	-0.82(-1.28%)
Feb 08, 2006	65.25	65.39	63.57	64.06	2,546,050	+2.37(+3.84%)
Feb 07, 2006	61.69	61.69	61.69	61.69	0	+0.00(+0.00%)
Feb 06, 2006	61.69	61.69	61.69	61.69	0	+0.00(+0.00%)
Feb 03, 2006	61.69	61.69	61.69	61.69	0	+0.00(+0.00%)
Feb 02, 2006	61.69	61.69	61.69	61.69	0	+0.00(+0.00%)

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.