Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	67.77	67.99	66.79	67.40	960,814	+1.42(+2.16%)
Apr 27, 2006	66.29	66.60	65.70	65.97	677,809	-0.70(-1.04%)
Apr 26, 2006	66.66	67.03	66.43	66.67	1,635,923	+0.01(+0.02%)
Apr 25, 2006	65.92	67.62	64.43	66.66	2,869,617	-2.88(-4.14%)
Apr 24, 2006	69.25	69.61	68.61	69.54	866,029	+0.74(+1.08%)
Apr 21, 2006	69.26	69.49	68.17	68.80	422,348	-0.28(-0.41%)
Apr 20, 2006	69.03	69.11	68.59	69.08	526,854	+0.01(+0.01%)
Apr 19, 2006	67.89	69.09	67.89	69.07	1,011,312	+1.11(+1.63%)
Apr 18, 2006	67.60	69.07	67.60	67.96	1,359,264	+0.55(+0.81%)
Apr 17, 2006	67.54	68.01	67.12	67.41	145,688	-0.13(-0.20%)
Apr 13, 2006	67.56	67.69	66.81	67.54	485,538	-0.01(-0.02%)
Apr 12, 2006	67.84	68.63	67.26	67.56	465,690	-0.38(-0.56%)
Apr 11, 2006	68.85	69.06	67.65	67.94	408,440	-0.76(-1.11%)
Apr 10, 2006	68.98	69.31	68.57	68.70	349,571	-0.28(-0.41%)
Apr 07, 2006	69.58	69.71	68.55	68.98	354,027	-0.41(-0.60%)
Apr 06, 2006	69.66	69.84	69.10	69.40	246,549	-0.27(-0.38%)
Apr 05, 2006	69.41	70.15	69.39	69.66	305,419	+0.21(+0.31%)
Apr 04, 2006	69.61	69.88	68.97	69.45	469,740	-0.02(-0.03%)
Apr 03, 2006	69.34	70.09	68.74	69.47	616,779	+0.32(+0.46%)
Mar 31, 2006	68.25	69.30	68.25	69.15	616,509	+0.69(+1.01%)
Mar 30, 2006	68.51	68.69	68.20	68.46	384,947	-0.15(-0.22%)
Mar 29, 2006	67.12	68.91	67.12	68.61	654,450	+0.81(+1.19%)
Mar 28, 2006	67.66	68.55	67.58	67.80	731,007	+0.03(+0.04%)
Mar 27, 2006	68.30	68.71	67.11	67.77	1,391,399	-0.52(-0.76%)
Mar 24, 2006	68.76	68.76	68.15	68.29	605,842	-0.47(-0.68%)
Mar 23, 2006	70.17	70.17	68.29	68.76	940,156	-1.60(-2.27%)
Mar 22, 2006	70.60	70.95	69.97	70.36	541,707	-0.16(-0.22%)
Mar 21, 2006	70.95	71.34	70.28	70.51	515,918	-0.49(-0.69%)
Mar 20, 2006	70.43	71.24	70.43	71.00	305,149	-0.13(-0.18%)
Mar 17, 2006	71.17	71.32	70.84	71.13	762,872	-0.21(-0.30%)
Mar 16, 2006	71.51	71.62	70.94	71.34	398,719	+0.04(+0.05%)
Mar 15, 2006	71.73	71.73	70.53	71.31	632,711	-0.24(-0.34%)
Mar 14, 2006	71.47	71.69	71.10	71.55	396,963	+0.19(+0.26%)
Mar 13, 2006	71.51	71.98	71.26	71.37	269,638	-0.07(-0.09%)
Mar 10, 2006	71.48	71.98	70.37	71.43	333,098	-0.16(-0.22%)
Mar 09, 2006	71.68	72.72	71.43	71.59	363,073	+0.08(+0.11%)
Mar 08, 2006	71.56	72.20	71.00	71.51	422,078	-0.24(-0.33%)
Mar 07, 2006	71.73	72.32	71.45	71.74	426,128	+0.15(+0.21%)
Mar 06, 2006	72.43	72.50	71.55	71.60	519,563	-0.78(-1.07%)
Mar 03, 2006	73.48	73.60	72.23	72.37	765,168	-1.30(-1.76%)
Mar 02, 2006	72.70	73.71	72.28	73.67	608,813	+0.88(+1.21%)
Mar 01, 2006	73.51	73.63	72.66	72.79	744,509	-0.56(-0.77%)
Feb 28, 2006	74.06	74.07	72.96	73.35	385,892	-0.71(-0.96%)
Feb 27, 2006	74.20	74.50	73.69	74.06	297,182	-0.13(-0.18%)
Feb 24, 2006	73.26	74.39	72.99	74.20	474,601	+0.55(+0.74%)
Feb 23, 2006	74.43	74.43	73.43	73.65	299,208	-0.97(-1.30%)
Feb 22, 2006	73.45	74.66	73.43	74.62	332,423	+1.16(+1.58%)
Feb 21, 2006	73.15	73.68	72.61	73.45	499,040	-0.14(-0.19%)
Feb 17, 2006	74.54	74.62	73.54	73.60	298,938	-0.87(-1.16%)
Feb 16, 2006	74.35	74.51	73.80	74.46	280,440	+0.19(+0.25%)
Feb 15, 2006	74.17	74.91	73.48	74.28	596,661	+0.59(+0.79%)
Feb 14, 2006	72.31	74.03	72.26	73.69	662,551	+1.61(+2.23%)
Feb 13, 2006	72.17	72.30	71.47	72.08	225,891	-0.07(-0.09%)
Feb 10, 2006	72.06	72.48	71.96	72.15	317,976	-0.03(-0.04%)
Feb 09, 2006	71.91	72.80	71.88	72.18	604,627	-0.05(-0.07%)
Feb 08, 2006	72.28	72.39	71.95	72.23	770,029	-0.05(-0.07%)
Feb 07, 2006	72.47	72.88	72.05	72.28	936,375	+0.11(+0.15%)
Feb 06, 2006	72.43	72.64	71.89	72.17	272,338	-0.14(-0.19%)
Feb 03, 2006	72.77	72.82	72.18	72.31	582,888	-0.46(-0.63%)
Feb 02, 2006	72.58	72.99	72.08	72.77	761,927	-0.10(-0.14%)

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.