Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	58.75	58.99	57.75	58.00	92,000	+0.01(+0.02%)
Apr 27, 2006	59.60	59.60	57.85	57.99	28,200	-1.93(-3.22%)
Apr 26, 2006	59.98	60.26	59.91	59.92	25,000	+0.70(+1.18%)
Apr 25, 2006	59.55	59.98	58.83	59.22	14,700	-1.63(-2.68%)
Apr 24, 2006	60.79	60.92	60.22	60.85	32,100	-0.77(-1.25%)
Apr 21, 2006	60.27	62.00	60.27	61.62	41,600	+2.42(+4.09%)
Apr 20, 2006	59.85	59.85	58.95	59.20	20,100	-0.97(-1.61%)
Apr 19, 2006	60.50	60.60	59.85	60.17	23,900	-0.93(-1.52%)
Apr 18, 2006	59.54	61.26	59.54	61.10	71,300	+2.22(+3.77%)
Apr 17, 2006	58.23	59.19	58.21	58.88	34,800	+0.66(+1.13%)
Apr 13, 2006	58.25	58.24	57.75	58.22	13,000	-0.03(-0.05%)
Apr 12, 2006	57.77	58.34	57.77	58.25	17,300	+0.53(+0.92%)
Apr 11, 2006	59.75	59.75	57.62	57.72	43,600	-0.84(-1.43%)
Apr 10, 2006	57.65	58.76	57.56	58.56	46,600	+1.76(+3.10%)
Apr 07, 2006	57.05	57.20	56.30	56.80	91,500	-2.00(-3.40%)
Apr 06, 2006	59.10	59.55	58.69	58.80	42,200	-1.04(-1.74%)
Apr 05, 2006	59.10	59.87	59.00	59.84	26,900	+0.69(+1.17%)
Apr 04, 2006	59.45	59.55	58.82	59.15	49,400	+1.37(+2.37%)
Apr 03, 2006	57.10	58.27	57.10	57.78	45,300	+0.82(+1.44%)
Mar 31, 2006	55.20	57.00	55.20	56.96	51,800	+2.86(+5.29%)
Mar 30, 2006	55.75	56.19	53.58	54.10	117,200	-3.48(-6.04%)
Mar 29, 2006	56.78	57.89	56.60	57.58	41,900	+0.93(+1.64%)
Mar 28, 2006	57.60	57.60	56.01	56.65	96,400	-1.35(-2.33%)
Mar 27, 2006	61.10	61.10	57.38	58.00	151,000	-6.03(-9.42%)
Mar 24, 2006	63.35	64.60	63.20	64.03	30,200	+0.43(+0.68%)
Mar 23, 2006	63.00	63.60	62.72	63.60	48,400	+3.23(+5.35%)
Mar 22, 2006	59.50	60.50	59.45	60.37	50,600	+1.42(+2.41%)
Mar 21, 2006	59.55	59.84	58.95	58.95	14,600	-0.47(-0.79%)
Mar 20, 2006	59.78	59.80	59.38	59.42	13,600	-0.36(-0.60%)
Mar 17, 2006	59.90	59.99	59.77	59.78	8,900	-0.12(-0.20%)
Mar 16, 2006	59.50	60.00	59.40	59.90	19,400	-0.10(-0.17%)
Mar 15, 2006	59.30	60.00	59.30	60.00	17,600	+1.19(+2.02%)
Mar 14, 2006	58.50	58.82	57.70	58.81	22,600	+0.00(+0.00%)
Mar 13, 2006	58.75	59.07	58.75	58.81	15,700	+1.03(+1.78%)
Mar 10, 2006	57.00	57.85	56.85	57.78	12,100	+1.08(+1.90%)
Mar 09, 2006	56.70	57.30	56.65	56.70	12,000	-0.32(-0.56%)
Mar 08, 2006	57.00	57.03	56.35	57.02	37,100	-1.05(-1.81%)
Mar 07, 2006	58.93	58.93	57.90	58.07	23,800	-0.93(-1.58%)
Mar 06, 2006	59.00	60.12	58.84	59.00	33,000	-1.20(-1.99%)
Mar 03, 2006	58.90	60.33	58.90	60.20	69,800	+4.11(+7.33%)
Mar 02, 2006	55.80	56.40	55.68	56.09	34,400	-0.01(-0.02%)
Mar 01, 2006	55.75	56.10	55.60	56.10	15,800	+0.22(+0.39%)
Feb 28, 2006	55.95	56.40	55.59	55.88	24,700	-0.07(-0.13%)
Feb 27, 2006	56.30	56.54	55.51	55.95	41,700	-1.76(-3.05%)
Feb 24, 2006	57.50	57.77	56.80	57.71	33,800	-1.00(-1.70%)
Feb 23, 2006	59.25	59.25	58.53	58.71	33,500	-0.54(-0.91%)
Feb 22, 2006	59.25	59.35	59.11	59.25	35,400	+1.95(+3.40%)
Feb 21, 2006	56.69	57.30	56.65	57.30	32,000	+1.95(+3.52%)
Feb 17, 2006	55.08	55.50	55.00	55.35	27,000	+0.05(+0.09%)
Feb 16, 2006	54.90	55.38	54.02	55.30	139,300	+1.40(+2.60%)
Feb 15, 2006	54.00	54.35	53.68	53.90	30,000	+2.50(+4.86%)
Feb 14, 2006	51.00	51.48	50.95	51.40	17,600	+0.80(+1.58%)
Feb 13, 2006	50.85	50.98	50.46	50.60	21,500	+0.30(+0.60%)
Feb 10, 2006	50.70	50.80	50.02	50.30	32,300	+1.67(+3.43%)
Feb 09, 2006	49.25	49.25	48.62	48.63	22,300	-1.57(-3.13%)
Feb 08, 2006	50.00	50.23	49.38	50.20	35,300	+1.50(+3.08%)
Feb 07, 2006	49.25	49.28	48.55	48.70	37,300	-0.58(-1.18%)
Feb 06, 2006	48.20	49.30	48.20	49.28	32,300	+1.96(+4.14%)
Feb 03, 2006	47.75	47.75	46.81	47.32	42,200	-0.80(-1.66%)
Feb 02, 2006	48.90	48.90	48.03	48.12	42,400	-2.98(-5.83%)

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.