Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	62.52	65.43	62.52	63.83	8,392,900	+0.69(+1.09%)
Apr 27, 2006	61.91	63.37	60.88	63.14	9,478,843	+0.91(+1.46%)
Apr 26, 2006	61.08	62.59	60.99	62.23	11,482,791	+1.86(+3.08%)
Apr 25, 2006	59.12	60.72	59.00	60.37	7,525,831	+1.16(+1.96%)
Apr 24, 2006	58.00	60.46	58.00	59.21	10,797,872	-0.84(-1.40%)
Apr 21, 2006	62.36	63.27	59.67	60.05	23,281,276	-5.49(-8.38%)
Apr 20, 2006	63.65	65.79	62.40	65.54	17,258,754	+1.77(+2.78%)
Apr 19, 2006	64.41	64.67	63.19	63.77	35,694,456	-0.73(-1.13%)
Apr 18, 2006	61.13	64.77	61.13	64.50	14,001,522	+3.37(+5.51%)
Apr 17, 2006	61.99	62.69	60.46	61.13	8,516,755	-0.77(-1.24%)
Apr 13, 2006	62.70	63.00	61.43	61.90	15,303,452	+2.43(+4.09%)
Apr 12, 2006	60.04	60.43	58.64	59.47	10,046,601	-0.57(-0.95%)
Apr 11, 2006	59.81	60.96	58.25	60.04	15,375,566	+0.88(+1.49%)
Apr 10, 2006	60.47	62.22	59.01	59.16	11,038,545	-1.86(-3.05%)
Apr 07, 2006	62.69	62.71	60.48	61.02	10,016,150	-2.30(-3.63%)
Apr 06, 2006	63.10	65.76	62.83	63.32	20,523,520	+0.90(+1.44%)
Apr 05, 2006	59.15	62.50	58.75	62.42	19,365,068	+5.51(+9.68%)
Apr 04, 2006	56.63	57.46	55.71	56.91	12,252,157	+1.67(+3.02%)
Apr 03, 2006	56.34	56.86	55.02	55.24	12,971,037	-2.28(-3.96%)
Mar 31, 2006	59.35	59.86	57.01	57.52	8,549,345	-1.52(-2.57%)
Mar 30, 2006	58.69	59.25	57.77	59.04	8,722,490	-0.09(-0.15%)
Mar 29, 2006	56.99	59.44	56.82	59.13	9,718,649	+1.69(+2.94%)
Mar 28, 2006	56.60	58.19	56.42	57.44	10,966,527	-0.76(-1.31%)
Mar 27, 2006	58.11	58.36	57.32	58.20	5,709,092	+0.20(+0.34%)
Mar 24, 2006	57.07	58.60	57.00	58.00	10,773,921	+1.94(+3.46%)
Mar 23, 2006	55.71	56.41	55.11	56.06	5,880,000	+0.17(+0.30%)
Mar 22, 2006	54.01	56.69	54.00	55.89	9,522,900	+1.00(+1.82%)
Mar 21, 2006	54.14	56.12	53.44	54.89	10,314,727	+1.08(+2.01%)
Mar 20, 2006	55.21	55.37	52.85	53.81	8,911,494	-1.19(-2.16%)
Mar 17, 2006	54.98	55.30	53.91	55.00	6,855,648	+0.10(+0.18%)
Mar 16, 2006	57.04	57.08	54.79	54.90	9,037,464	-1.63(-2.88%)
Mar 15, 2006	55.65	56.90	55.10	56.53	14,208,951	+3.11(+5.82%)
Mar 14, 2006	53.02	53.88	52.55	53.42	8,667,460	+0.00(+0.00%)
Mar 13, 2006	52.80	55.25	52.86	53.42	11,450,293	+0.36(+0.68%)
Mar 10, 2006	54.08	54.23	52.15	53.06	8,708,751	-0.47(-0.88%)
Mar 09, 2006	54.71	55.75	53.51	53.53	9,074,226	-0.42(-0.78%)
Mar 08, 2006	54.32	54.90	52.63	53.95	19,592,878	-2.55(-4.51%)
Mar 07, 2006	58.07	58.25	56.12	56.50	9,379,747	-2.28(-3.88%)
Mar 06, 2006	59.61	59.83	58.00	58.78	9,055,349	-0.50(-0.84%)
Mar 03, 2006	60.08	61.93	59.12	59.28	9,711,031	-1.92(-3.14%)
Mar 02, 2006	61.23	62.50	60.55	61.20	8,058,371	-0.57(-0.92%)
Mar 01, 2006	61.53	62.33	60.56	61.77	8,333,817	+1.43(+2.37%)
Feb 28, 2006	61.08	63.19	60.11	60.34	13,632,620	-0.74(-1.21%)
Feb 27, 2006	59.00	61.98	58.73	61.08	20,745,370	+4.74(+8.41%)
Feb 24, 2006	57.23	57.40	56.05	56.34	6,790,025	-1.14(-1.98%)
Feb 23, 2006	58.65	59.25	57.34	57.48	9,130,260	-1.52(-2.58%)
Feb 22, 2006	55.83	59.34	55.16	59.00	12,707,435	+3.00(+5.36%)
Feb 21, 2006	57.76	58.02	55.52	56.00	9,864,565	-1.39(-2.42%)
Feb 17, 2006	58.68	59.05	57.31	57.39	7,440,478	-1.65(-2.79%)
Feb 16, 2006	59.80	60.54	58.50	59.04	7,196,500	-0.35(-0.59%)
Feb 15, 2006	58.32	60.30	57.46	59.39	12,736,364	+0.15(+0.25%)
Feb 14, 2006	58.83	59.90	58.13	59.24	7,997,016	-0.09(-0.15%)
Feb 13, 2006	60.61	60.73	58.88	59.33	7,186,552	-1.91(-3.12%)
Feb 10, 2006	60.84	61.73	58.86	61.24	13,438,332	+0.16(+0.26%)
Feb 09, 2006	64.93	65.35	60.93	61.08	13,498,817	-3.48(-5.39%)
Feb 08, 2006	62.95	64.95	62.43	64.56	7,441,081	+2.24(+3.59%)
Feb 07, 2006	62.45	63.32	61.06	62.32	7,820,718	-0.08(-0.13%)
Feb 06, 2006	64.44	64.68	61.45	62.40	11,544,374	-1.65(-2.58%)
Feb 03, 2006	64.97	65.66	63.87	64.05	7,220,169	-0.97(-1.49%)
Feb 02, 2006	66.74	66.87	64.67	65.02	7,857,866	-1.73(-2.59%)

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.