Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	96.64	96.83	96.15	96.38	167,592	+0.54(+0.57%)
Apr 27, 2006	95.67	96.39	95.19	95.83	309,055	+0.14(+0.15%)
Apr 26, 2006	95.44	95.97	95.35	95.69	407,618	+0.26(+0.28%)
Apr 25, 2006	96.23	96.26	95.27	95.43	319,264	-0.35(-0.37%)
Apr 24, 2006	95.80	96.04	95.35	95.79	445,536	-0.91(-0.94%)
Apr 21, 2006	96.55	97.22	96.40	96.69	438,609	+2.52(+2.67%)
Apr 20, 2006	93.90	94.86	93.80	94.17	204,295	+0.72(+0.77%)
Apr 19, 2006	93.22	93.57	92.76	93.46	425,726	-1.01(-1.07%)
Apr 18, 2006	93.42	94.57	93.25	94.47	189,468	+1.76(+1.90%)
Apr 17, 2006	93.12	93.35	92.49	92.71	235,529	-0.37(-0.40%)
Apr 13, 2006	93.41	93.16	92.41	93.08	180,961	-0.33(-0.35%)
Apr 12, 2006	93.39	93.72	93.25	93.41	278,551	-0.81(-0.86%)
Apr 11, 2006	95.06	95.06	93.85	94.22	227,994	-0.34(-0.36%)
Apr 10, 2006	94.91	94.94	94.20	94.56	201,743	+0.67(+0.72%)
Apr 07, 2006	95.03	95.03	93.88	93.88	500,104	-0.70(-0.74%)
Apr 06, 2006	94.63	95.03	93.90	94.58	496,458	+1.90(+2.05%)
Apr 05, 2006	91.91	93.00	91.52	92.68	411,628	+1.84(+2.03%)
Apr 04, 2006	90.89	91.06	90.72	90.84	241,119	+0.04(+0.05%)
Apr 03, 2006	90.51	91.06	90.31	90.80	374,683	+1.19(+1.33%)
Mar 31, 2006	89.73	89.84	89.40	89.61	264,696	-1.03(-1.13%)
Mar 30, 2006	90.09	90.74	89.84	90.63	366,054	+0.73(+0.81%)
Mar 29, 2006	89.20	90.00	88.92	89.90	245,251	+1.43(+1.62%)
Mar 28, 2006	89.28	89.52	88.15	88.47	249,869	-1.42(-1.58%)
Mar 27, 2006	89.70	89.96	89.61	89.89	246,466	+0.88(+0.99%)
Mar 24, 2006	88.29	89.02	88.14	89.01	190,683	+0.81(+0.91%)
Mar 23, 2006	88.87	88.96	87.69	88.21	286,207	-1.46(-1.62%)
Mar 22, 2006	89.19	89.66	89.11	89.66	440,918	-0.11(-0.12%)
Mar 21, 2006	90.02	90.14	89.32	89.77	442,984	-0.01(-0.01%)
Mar 20, 2006	90.49	90.51	89.70	89.78	348,553	+0.75(+0.84%)
Mar 17, 2006	89.19	89.22	88.84	89.03	323,882	+0.22(+0.25%)
Mar 16, 2006	88.61	89.00	88.45	88.81	385,013	-0.38(-0.42%)
Mar 15, 2006	89.28	89.56	88.78	89.19	243,185	+0.29(+0.32%)
Mar 14, 2006	88.14	89.11	87.99	88.90	325,827	+0.94(+1.07%)
Mar 13, 2006	87.88	88.12	87.66	87.96	317,563	+0.18(+0.21%)
Mar 10, 2006	87.01	87.89	86.89	87.78	203,201	+0.56(+0.64%)
Mar 09, 2006	87.76	88.03	87.08	87.22	205,753	+0.04(+0.05%)
Mar 08, 2006	86.59	87.43	86.33	87.18	291,798	+0.61(+0.70%)
Mar 07, 2006	86.60	87.20	86.41	86.57	441,768	+0.12(+0.13%)
Mar 06, 2006	87.04	87.30	86.20	86.45	542,640	-0.53(-0.61%)
Mar 03, 2006	86.41	87.34	86.40	86.99	814,386	-0.91(-1.04%)
Mar 02, 2006	88.05	88.10	87.47	87.90	408,226	-0.17(-0.20%)
Mar 01, 2006	87.88	88.23	87.67	88.08	361,071	+0.14(+0.16%)
Feb 28, 2006	88.82	88.59	87.80	87.94	338,466	-0.89(-1.00%)
Feb 27, 2006	88.85	89.17	88.70	88.82	386,714	-0.62(-0.69%)
Feb 24, 2006	88.75	89.52	88.65	89.44	341,018	+0.77(+0.87%)
Feb 23, 2006	88.87	89.30	88.51	88.67	304,680	+0.85(+0.97%)
Feb 22, 2006	87.38	87.96	87.04	87.82	512,865	-1.03(-1.16%)
Feb 21, 2006	88.99	89.03	88.54	88.85	343,206	-0.46(-0.52%)
Feb 17, 2006	88.82	89.55	88.63	89.31	383,068	+0.77(+0.87%)
Feb 16, 2006	88.15	88.57	87.58	88.54	268,950	+1.19(+1.37%)
Feb 15, 2006	87.33	87.63	86.98	87.34	380,030	-0.58(-0.66%)
Feb 14, 2006	86.73	88.01	86.55	87.93	461,578	+2.39(+2.79%)
Feb 13, 2006	85.63	85.90	85.45	85.54	322,302	+0.55(+0.65%)
Feb 10, 2006	84.71	85.36	84.34	84.99	568,648	+0.64(+0.76%)
Feb 09, 2006	84.92	85.11	84.16	84.35	645,821	-1.14(-1.34%)
Feb 08, 2006	84.50	85.57	83.91	85.49	749,366	-0.32(-0.37%)
Feb 07, 2006	86.40	87.38	85.76	85.81	601,462	+1.14(+1.34%)
Feb 06, 2006	84.75	85.14	84.46	84.68	197,489	+0.22(+0.26%)
Feb 03, 2006	84.12	85.04	84.12	84.46	392,062	+0.44(+0.53%)
Feb 02, 2006	84.77	84.91	83.64	84.01	482,725	-1.40(-1.64%)

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.