Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	64.69	64.79	64.33	64.41	69,600	-0.46(-0.71%)
Apr 27, 2006	65.25	65.25	64.62	64.87	177,952	-0.21(-0.32%)
Apr 26, 2006	64.96	65.25	64.81	65.08	121,767	+0.30(+0.46%)
Apr 25, 2006	64.37	65.28	64.37	64.78	160,965	+0.38(+0.59%)
Apr 24, 2006	64.54	64.84	63.76	64.40	154,137	-0.29(-0.45%)
Apr 21, 2006	65.21	65.21	64.35	64.69	179,993	-0.04(-0.06%)
Apr 20, 2006	65.16	65.85	64.73	64.73	456,725	-0.50(-0.77%)
Apr 19, 2006	65.20	65.52	65.00	65.23	123,186	+0.03(+0.05%)
Apr 18, 2006	64.61	65.25	64.56	65.20	149,189	+0.65(+1.01%)
Apr 17, 2006	65.00	65.46	64.50	64.55	51,773	-0.45(-0.69%)
Apr 13, 2006	64.88	65.99	64.61	65.00	78,424	+0.25(+0.39%)
Apr 12, 2006	65.51	66.00	64.55	64.75	220,397	-0.76(-1.16%)
Apr 11, 2006	66.46	66.61	65.30	65.51	192,671	-1.08(-1.62%)
Apr 10, 2006	66.48	67.29	66.45	66.59	164,533	-0.52(-0.77%)
Apr 07, 2006	68.00	68.00	66.88	67.11	82,651	-0.29(-0.43%)
Apr 06, 2006	67.58	69.00	67.35	67.40	202,135	-0.32(-0.47%)
Apr 05, 2006	66.86	68.28	66.80	67.72	253,486	+0.93(+1.39%)
Apr 04, 2006	67.60	68.29	66.36	66.79	342,312	-1.01(-1.49%)
Apr 03, 2006	69.14	69.75	67.80	67.80	214,124	-0.81(-1.18%)
Mar 31, 2006	68.56	69.15	68.06	68.61	160,877	+0.04(+0.06%)
Mar 30, 2006	69.75	69.76	67.52	68.57	344,004	-1.18(-1.69%)
Mar 29, 2006	70.25	70.90	69.05	69.75	496,795	-0.52(-0.74%)
Mar 28, 2006	70.60	70.60	70.23	70.27	145,449	-0.20(-0.28%)
Mar 27, 2006	70.50	70.69	70.14	70.47	343,933	+0.28(+0.40%)
Mar 24, 2006	71.59	72.15	69.50	70.19	1,761,141	-1.68(-2.34%)
Mar 23, 2006	71.94	72.00	70.36	71.87	313,800	+0.57(+0.80%)
Mar 22, 2006	70.94	71.50	70.50	71.30	344,100	+0.68(+0.96%)
Mar 21, 2006	71.09	73.00	70.02	70.62	179,507	-0.86(-1.20%)
Mar 20, 2006	70.00	72.90	69.94	71.48	341,819	+1.48(+2.11%)
Mar 17, 2006	69.91	70.26	69.44	70.00	182,646	+1.00(+1.45%)
Mar 16, 2006	69.00	69.47	68.17	69.00	218,170	-0.97(-1.39%)
Mar 15, 2006	70.16	71.55	69.56	69.97	248,695	+1.81(+2.66%)
Mar 14, 2006	68.40	69.40	67.75	68.16	194,973	-0.41(-0.60%)
Mar 13, 2006	68.46	69.00	66.88	68.57	123,182	+0.64(+0.94%)
Mar 10, 2006	64.92	68.66	64.10	67.93	533,664	+2.83(+4.35%)
Mar 09, 2006	65.21	65.54	64.58	65.10	132,294	-0.10(-0.15%)
Mar 08, 2006	66.00	66.00	64.15	65.20	282,604	-1.11(-1.67%)
Mar 07, 2006	64.72	67.10	64.16	66.31	284,192	+1.26(+1.94%)
Mar 06, 2006	64.36	65.28	64.08	65.05	229,235	-0.07(-0.11%)
Mar 03, 2006	63.93	65.80	63.10	65.12	337,933	+1.40(+2.20%)
Mar 02, 2006	61.99	64.73	59.12	63.72	723,655	+4.35(+7.33%)
Mar 01, 2006	58.30	60.12	58.30	59.37	140,533	+1.74(+3.02%)
Feb 28, 2006	58.09	59.20	57.05	57.63	283,801	-0.46(-0.79%)
Feb 27, 2006	59.39	59.83	57.72	58.09	148,157	-1.11(-1.87%)
Feb 24, 2006	60.54	60.54	58.85	59.20	173,075	-1.53(-2.52%)
Feb 23, 2006	57.86	62.90	57.83	60.73	380,494	+3.73(+6.54%)
Feb 22, 2006	57.30	57.87	56.26	57.00	155,762	-0.30(-0.52%)
Feb 21, 2006	59.27	59.77	56.12	57.30	351,146	-1.23(-2.10%)
Feb 17, 2006	58.98	59.89	58.10	58.53	352,239	+1.23(+2.15%)
Feb 16, 2006	60.69	61.44	57.20	57.30	283,400	-3.39(-5.59%)
Feb 15, 2006	60.79	62.94	60.53	60.69	227,370	-0.65(-1.06%)
Feb 14, 2006	60.83	61.89	60.83	61.34	180,897	+0.43(+0.70%)
Feb 13, 2006	60.60	61.07	60.14	60.91	135,110	+0.48(+0.80%)
Feb 10, 2006	59.15	61.10	59.15	60.43	235,319	+1.93(+3.30%)
Feb 09, 2006	60.16	61.11	58.03	58.50	153,209	-1.34(-2.24%)
Feb 08, 2006	61.28	61.28	59.51	59.84	113,837	-0.98(-1.61%)
Feb 07, 2006	60.47	61.55	60.10	60.82	196,716	+0.39(+0.65%)
Feb 06, 2006	58.27	60.61	58.27	60.43	112,000	+2.28(+3.92%)
Feb 03, 2006	59.54	59.80	58.00	58.15	88,085	-1.75(-2.92%)
Feb 02, 2006	60.00	61.46	59.21	59.90	145,837	-0.08(-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.