Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	74.41	75.25	74.36	74.67	352,042	-0.08(-0.10%)
Apr 27, 2006	73.87	75.65	73.87	74.75	505,628	+0.63(+0.85%)
Apr 26, 2006	74.31	74.83	74.02	74.12	396,602	-0.19(-0.26%)
Apr 25, 2006	74.76	74.79	74.11	74.31	428,062	-0.54(-0.73%)
Apr 24, 2006	75.13	75.13	74.50	74.85	273,753	-0.51(-0.68%)
Apr 21, 2006	75.38	75.71	74.89	75.37	284,480	+0.18(+0.25%)
Apr 20, 2006	75.54	75.79	75.18	75.18	246,522	-0.44(-0.58%)
Apr 19, 2006	75.79	75.89	75.35	75.62	294,795	-0.17(-0.23%)
Apr 18, 2006	73.98	76.44	74.21	75.79	593,201	+1.82(+2.46%)
Apr 17, 2006	73.54	74.42	73.27	73.97	246,006	+0.31(+0.42%)
Apr 13, 2006	73.68	74.19	73.34	73.66	157,712	-0.02(-0.03%)
Apr 12, 2006	73.87	74.06	73.54	73.68	215,268	-0.17(-0.24%)
Apr 11, 2006	73.97	74.20	73.44	73.86	241,055	-0.12(-0.16%)
Apr 10, 2006	74.12	74.21	73.68	73.97	303,872	-0.11(-0.14%)
Apr 07, 2006	73.87	74.46	73.87	74.08	267,048	+0.40(+0.54%)
Apr 06, 2006	74.12	74.21	73.36	73.68	363,079	-0.44(-0.59%)
Apr 05, 2006	74.11	74.46	73.54	74.12	196,495	-0.14(-0.18%)
Apr 04, 2006	74.22	74.64	73.95	74.25	245,387	+0.11(+0.14%)
Apr 03, 2006	74.24	74.81	74.01	74.15	252,298	-0.19(-0.26%)
Mar 31, 2006	72.96	74.44	72.96	74.34	283,242	+1.32(+1.81%)
Mar 30, 2006	73.38	73.44	72.92	73.02	254,774	-0.16(-0.23%)
Mar 29, 2006	72.61	73.31	72.61	73.19	303,150	+0.36(+0.49%)
Mar 28, 2006	73.20	73.20	72.52	72.83	307,585	-0.44(-0.60%)
Mar 27, 2006	73.39	73.44	73.16	73.26	139,145	-0.08(-0.11%)
Mar 24, 2006	72.29	73.36	72.29	73.34	166,067	+1.05(+1.45%)
Mar 23, 2006	73.05	73.05	72.15	72.29	301,912	-0.90(-1.23%)
Mar 22, 2006	72.32	73.28	72.13	73.20	183,499	+0.75(+1.03%)
Mar 21, 2006	73.14	73.15	71.45	72.45	474,478	-0.93(-1.27%)
Mar 20, 2006	73.41	73.61	72.68	73.38	312,743	+0.15(+0.20%)
Mar 17, 2006	72.95	73.23	72.71	73.23	250,338	+0.28(+0.39%)
Mar 16, 2006	72.91	72.95	72.68	72.95	286,853	-0.05(-0.07%)
Mar 15, 2006	72.94	73.06	72.43	73.00	185,459	-0.03(-0.04%)
Mar 14, 2006	72.71	73.19	72.40	73.03	235,382	+0.32(+0.44%)
Mar 13, 2006	72.47	72.71	72.28	72.71	198,765	+0.44(+0.60%)
Mar 10, 2006	70.53	72.50	70.35	72.28	391,754	+1.11(+1.57%)
Mar 09, 2006	72.32	72.33	71.12	71.16	209,595	-1.07(-1.48%)
Mar 08, 2006	71.60	72.28	71.50	72.23	175,866	+0.48(+0.68%)
Mar 07, 2006	71.89	71.89	71.49	71.74	272,928	-0.12(-0.16%)
Mar 06, 2006	71.26	72.06	71.06	71.86	326,152	+0.46(+0.64%)
Mar 03, 2006	71.57	71.71	71.31	71.40	358,024	-0.17(-0.24%)
Mar 02, 2006	71.27	71.72	70.98	71.58	209,079	+0.07(+0.09%)
Mar 01, 2006	70.56	71.73	70.14	71.51	207,223	+0.99(+1.40%)
Feb 28, 2006	71.18	71.08	70.32	70.52	271,484	-0.66(-0.93%)
Feb 27, 2006	70.01	71.39	69.98	71.18	300,674	+0.93(+1.32%)
Feb 24, 2006	70.06	70.25	69.56	70.25	236,310	+0.15(+0.21%)
Feb 23, 2006	69.71	70.30	69.55	70.10	151,007	+0.25(+0.36%)
Feb 22, 2006	69.81	70.05	69.70	69.85	283,965	+0.05(+0.07%)
Feb 21, 2006	69.88	70.09	69.56	69.80	192,885	-0.17(-0.25%)
Feb 17, 2006	69.40	70.41	69.10	69.98	451,992	+0.13(+0.18%)
Feb 16, 2006	69.42	69.87	69.32	69.85	211,658	+0.45(+0.64%)
Feb 15, 2006	69.45	69.55	69.19	69.41	214,959	-0.15(-0.21%)
Feb 14, 2006	69.72	69.75	69.35	69.55	214,443	-0.02(-0.03%)
Feb 13, 2006	69.15	69.69	69.03	69.57	205,985	+0.42(+0.60%)
Feb 10, 2006	69.10	69.31	68.42	69.15	299,127	+0.06(+0.08%)
Feb 09, 2006	68.78	69.66	68.54	69.10	238,992	+0.13(+0.18%)
Feb 08, 2006	68.83	69.32	68.69	68.97	233,319	+0.11(+0.15%)
Feb 07, 2006	68.32	69.14	68.21	68.86	438,273	+0.45(+0.65%)
Feb 06, 2006	69.33	69.37	68.14	68.42	403,306	-1.06(-1.52%)
Feb 03, 2006	68.10	71.28	67.68	69.47	900,890	+1.13(+1.66%)
Feb 02, 2006	68.54	68.83	68.17	68.34	531,725	-0.09(-0.13%)

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.