Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	60.98	61.44	60.86	61.27	2,618,361	+0.46(+0.75%)
Apr 27, 2006	60.75	61.28	60.20	60.81	2,207,803	+0.09(+0.15%)
Apr 26, 2006	60.29	61.30	60.29	60.72	2,313,353	+0.33(+0.54%)
Apr 25, 2006	59.58	60.84	59.54	60.39	2,632,356	+1.03(+1.73%)
Apr 24, 2006	59.19	59.41	58.03	59.36	2,209,192	+0.39(+0.67%)
Apr 21, 2006	59.58	59.83	58.50	58.97	3,420,567	-0.21(-0.35%)
Apr 20, 2006	58.61	59.44	58.47	59.18	3,424,947	+0.84(+1.44%)
Apr 19, 2006	57.07	58.60	56.34	58.33	3,585,516	+1.56(+2.75%)
Apr 18, 2006	56.07	57.08	56.05	56.77	2,096,163	+0.85(+1.52%)
Apr 17, 2006	55.62	56.54	55.39	55.92	1,991,360	+0.22(+0.40%)
Apr 13, 2006	55.45	55.70	55.23	55.69	1,538,176	+0.24(+0.44%)
Apr 12, 2006	54.61	55.53	54.60	55.45	2,430,335	+1.03(+1.89%)
Apr 11, 2006	54.74	54.88	53.76	54.42	2,198,615	-0.31(-0.56%)
Apr 10, 2006	56.07	56.07	54.68	54.73	1,994,992	-1.44(-2.57%)
Apr 07, 2006	56.71	57.71	56.08	56.17	1,580,375	-0.46(-0.81%)
Apr 06, 2006	54.68	56.86	54.68	56.63	3,196,218	+0.84(+1.51%)
Apr 05, 2006	57.13	57.13	55.54	55.79	2,249,361	+0.33(+0.59%)
Apr 04, 2006	55.58	55.98	55.04	55.46	2,557,573	-0.22(-0.39%)
Apr 03, 2006	57.39	57.39	55.35	55.68	1,878,865	-0.87(-1.54%)
Mar 31, 2006	57.10	57.49	56.55	56.55	928,055	-0.74(-1.29%)
Mar 30, 2006	57.33	58.03	56.92	57.29	1,247,805	-0.16(-0.28%)
Mar 29, 2006	57.03	58.03	57.03	57.45	1,034,567	+0.63(+1.10%)
Mar 28, 2006	56.86	57.88	56.27	56.82	1,754,725	-0.28(-0.49%)
Mar 27, 2006	57.67	57.95	57.01	57.10	1,484,332	+0.17(+0.30%)
Mar 24, 2006	57.26	57.71	56.77	56.93	1,173,663	-0.54(-0.94%)
Mar 23, 2006	57.41	57.90	57.22	57.47	1,354,210	-0.11(-0.20%)
Mar 22, 2006	56.63	57.78	56.63	57.59	1,250,155	-0.20(-0.34%)
Mar 21, 2006	58.54	58.55	57.32	57.78	1,624,390	-0.52(-0.90%)
Mar 20, 2006	58.71	58.76	57.90	58.31	1,183,064	-0.39(-0.67%)
Mar 17, 2006	58.92	59.10	58.54	58.70	1,333,057	+0.19(+0.32%)
Mar 16, 2006	58.27	58.90	58.18	58.51	1,456,556	+0.37(+0.64%)
Mar 15, 2006	57.98	58.29	57.13	58.14	1,434,334	+0.33(+0.57%)
Mar 14, 2006	57.19	57.83	56.99	57.81	1,418,951	+0.36(+0.62%)
Mar 13, 2006	57.99	58.08	57.27	57.45	2,013,688	-0.51(-0.89%)
Mar 10, 2006	56.95	57.99	56.71	57.97	2,071,698	+1.03(+1.81%)
Mar 09, 2006	56.42	57.06	55.96	56.94	1,566,914	+0.51(+0.91%)
Mar 08, 2006	55.69	56.49	55.69	56.42	1,078,689	+0.57(+1.02%)
Mar 07, 2006	55.98	56.28	55.51	55.85	1,530,270	-0.04(-0.07%)
Mar 06, 2006	56.45	56.54	55.78	55.89	1,013,307	-0.56(-0.99%)
Mar 03, 2006	56.21	56.89	55.73	56.45	1,932,602	+0.11(+0.20%)
Mar 02, 2006	56.30	56.81	55.65	56.34	2,242,310	+0.01(+0.02%)
Mar 01, 2006	54.66	56.34	54.61	56.33	3,343,006	+1.44(+2.63%)
Feb 28, 2006	55.18	55.55	54.65	54.89	2,271,368	-0.29(-0.53%)
Feb 27, 2006	54.62	55.55	54.60	55.18	1,796,924	+0.94(+1.73%)
Feb 24, 2006	53.67	54.48	53.04	54.24	1,133,814	+0.57(+1.06%)
Feb 23, 2006	54.00	54.44	53.53	53.67	1,496,832	-0.41(-0.76%)
Feb 22, 2006	53.10	54.28	53.10	54.08	1,650,350	+1.09(+2.05%)
Feb 21, 2006	53.77	53.93	52.64	53.00	1,717,548	-0.58(-1.08%)
Feb 17, 2006	54.15	54.28	53.51	53.58	2,505,118	-0.57(-1.05%)
Feb 16, 2006	54.28	55.06	53.61	54.15	5,335,114	+1.14(+2.15%)
Feb 15, 2006	52.42	53.07	51.96	53.01	1,911,235	+0.59(+1.13%)
Feb 14, 2006	52.42	52.84	52.05	52.42	1,654,730	+0.56(+1.08%)
Feb 13, 2006	51.76	52.18	51.34	51.86	959,891	+0.13(+0.25%)
Feb 10, 2006	51.64	52.14	50.71	51.73	1,551,743	-0.01(-0.02%)
Feb 09, 2006	52.50	52.65	51.38	51.74	1,360,513	-0.68(-1.30%)
Feb 08, 2006	51.18	52.53	50.85	52.42	1,658,469	+1.24(+2.43%)
Feb 07, 2006	52.03	52.26	50.86	51.17	1,385,619	-0.86(-1.66%)
Feb 06, 2006	52.65	52.65	51.79	52.03	1,569,157	-0.43(-0.82%)
Feb 03, 2006	52.62	53.17	52.05	52.47	1,676,417	-0.01(-0.02%)
Feb 02, 2006	51.90	52.69	51.13	52.47	2,611,096	+0.08(+0.16%)

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.