Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	54.43	54.76	53.97	54.53	514,303	-0.16(-0.28%)
Apr 27, 2006	52.73	54.79	51.46	54.69	1,237,974	+0.82(+1.51%)
Apr 26, 2006	54.23	55.60	53.76	53.87	883,708	-0.88(-1.61%)
Apr 25, 2006	56.71	56.71	54.14	54.76	598,030	-1.03(-1.85%)
Apr 24, 2006	55.98	56.20	55.53	55.79	486,704	-0.42(-0.74%)
Apr 21, 2006	56.51	56.75	55.67	56.20	693,599	-0.31(-0.55%)
Apr 20, 2006	56.17	56.71	55.43	56.51	850,547	+0.49(+0.87%)
Apr 19, 2006	56.42	56.42	54.93	56.03	857,859	-0.67(-1.18%)
Apr 18, 2006	55.11	57.08	54.93	56.70	791,125	+1.27(+2.29%)
Apr 17, 2006	56.08	56.32	55.12	55.43	610,079	-1.10(-1.94%)
Apr 13, 2006	57.06	57.18	56.42	56.52	373,524	-0.53(-0.94%)
Apr 12, 2006	57.57	58.01	56.99	57.06	407,612	-0.58(-1.01%)
Apr 11, 2006	58.08	58.46	57.37	57.64	419,558	-0.44(-0.75%)
Apr 10, 2006	58.26	58.53	57.97	58.08	368,477	-0.20(-0.35%)
Apr 07, 2006	59.06	59.18	57.82	58.28	624,291	-1.16(-1.94%)
Apr 06, 2006	59.81	59.91	59.04	59.44	381,762	-0.46(-0.76%)
Apr 05, 2006	59.16	59.93	58.62	59.89	582,170	+0.68(+1.15%)
Apr 04, 2006	58.74	59.48	58.31	59.21	1,272,062	-0.01(-0.02%)
Apr 03, 2006	60.93	60.93	59.02	59.22	552,099	-1.80(-2.94%)
Mar 31, 2006	60.11	61.05	59.94	61.02	464,253	+1.06(+1.77%)
Mar 30, 2006	61.05	61.12	59.44	59.96	388,662	-1.10(-1.80%)
Mar 29, 2006	59.78	61.31	59.36	61.06	728,305	+1.38(+2.31%)
Mar 28, 2006	57.68	60.09	57.68	59.68	679,593	+1.79(+3.09%)
Mar 27, 2006	58.16	58.35	57.78	57.89	343,761	-0.74(-1.26%)
Mar 24, 2006	59.04	59.05	57.47	58.63	705,648	-0.55(-0.94%)
Mar 23, 2006	58.52	59.56	58.35	59.18	433,358	+0.40(+0.68%)
Mar 22, 2006	58.19	59.14	58.02	58.79	314,205	+0.43(+0.73%)
Mar 21, 2006	59.70	59.70	58.36	58.36	444,274	-1.34(-2.24%)
Mar 20, 2006	59.86	60.19	59.46	59.70	392,885	-0.26(-0.44%)
Mar 17, 2006	59.86	60.04	59.39	59.96	598,236	+0.23(+0.39%)
Mar 16, 2006	58.02	59.73	57.97	59.73	841,073	+1.95(+3.38%)
Mar 15, 2006	57.12	57.80	57.03	57.78	439,537	+0.60(+1.05%)
Mar 14, 2006	56.51	57.23	56.12	57.17	584,127	+0.66(+1.17%)
Mar 13, 2006	56.28	57.48	56.08	56.51	529,854	-0.06(-0.10%)
Mar 10, 2006	55.16	56.80	55.02	56.57	502,769	+1.40(+2.53%)
Mar 09, 2006	55.45	56.32	55.07	55.17	387,839	-0.20(-0.37%)
Mar 08, 2006	55.49	55.69	54.86	55.38	536,342	-0.19(-0.35%)
Mar 07, 2006	57.13	57.13	55.45	55.57	754,669	-1.53(-2.69%)
Mar 06, 2006	57.14	57.29	56.16	57.11	586,907	-0.19(-0.34%)
Mar 03, 2006	57.11	57.48	56.81	57.30	720,169	+0.01(+0.02%)
Mar 02, 2006	57.25	57.61	56.92	57.29	867,437	+0.08(+0.14%)
Mar 01, 2006	58.07	58.14	56.83	57.21	1,148,893	-0.98(-1.69%)
Feb 28, 2006	59.45	59.35	58.07	58.19	781,342	-1.25(-2.11%)
Feb 27, 2006	59.22	59.66	58.36	59.45	411,319	+0.33(+0.56%)
Feb 24, 2006	59.45	59.54	58.84	59.12	394,636	-0.38(-0.64%)
Feb 23, 2006	59.91	59.91	59.29	59.49	617,906	-0.42(-0.70%)
Feb 22, 2006	60.43	60.61	59.82	59.91	621,922	-0.51(-0.85%)
Feb 21, 2006	60.35	60.60	60.11	60.43	576,094	+0.08(+0.13%)
Feb 17, 2006	60.49	60.54	59.73	60.35	581,346	-0.22(-0.37%)
Feb 16, 2006	59.69	60.71	59.69	60.57	477,229	+0.89(+1.50%)
Feb 15, 2006	58.62	60.22	58.26	59.68	635,310	+1.51(+2.60%)
Feb 14, 2006	57.59	58.55	56.97	58.16	636,855	+0.58(+1.01%)
Feb 13, 2006	58.90	59.10	57.38	57.58	627,277	-1.32(-2.24%)
Feb 10, 2006	60.64	60.77	57.94	58.90	1,086,793	-1.65(-2.73%)
Feb 09, 2006	58.99	61.42	58.76	60.55	1,293,380	+1.03(+1.73%)
Feb 08, 2006	58.47	59.70	56.62	59.52	1,452,903	+1.05(+1.79%)
Feb 07, 2006	59.47	59.72	58.18	58.47	608,431	-1.46(-2.43%)
Feb 06, 2006	60.15	60.58	59.55	59.93	265,905	-0.51(-0.85%)
Feb 03, 2006	60.59	60.69	59.81	60.45	562,294	-0.68(-1.11%)
Feb 02, 2006	60.80	61.49	60.68	61.13	709,356	-0.31(-0.51%)

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.