Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	57.67	57.92	56.90	57.20	1,139,400	-0.44(-0.76%)
Apr 27, 2006	58.60	58.93	57.42	57.64	1,147,500	-0.81(-1.39%)
Apr 26, 2006	59.35	59.73	57.52	58.45	1,931,100	-0.90(-1.52%)
Apr 25, 2006	60.32	60.41	59.28	59.35	2,028,700	-0.97(-1.61%)
Apr 24, 2006	59.00	60.35	59.00	60.32	1,839,100	+1.46(+2.48%)
Apr 21, 2006	58.85	58.95	58.39	58.86	1,126,500	+0.39(+0.67%)
Apr 20, 2006	58.00	58.73	57.97	58.47	1,107,200	+0.78(+1.35%)
Apr 19, 2006	57.68	57.99	57.36	57.69	645,300	+0.25(+0.44%)
Apr 18, 2006	55.89	57.50	55.98	57.44	803,800	+1.56(+2.79%)
Apr 17, 2006	55.90	56.75	55.70	55.88	473,400	-0.15(-0.27%)
Apr 13, 2006	55.35	56.08	55.05	56.03	486,100	+0.68(+1.23%)
Apr 12, 2006	55.57	55.90	55.07	55.35	521,100	-0.22(-0.40%)
Apr 11, 2006	56.43	56.96	55.39	55.57	606,700	-0.86(-1.52%)
Apr 10, 2006	55.83	56.70	55.80	56.43	929,100	+0.85(+1.53%)
Apr 07, 2006	56.08	56.60	55.38	55.58	1,039,600	-0.56(-1.00%)
Apr 06, 2006	56.45	56.57	56.01	56.14	676,500	-0.34(-0.60%)
Apr 05, 2006	56.07	56.49	55.74	56.48	599,000	+0.63(+1.13%)
Apr 04, 2006	54.94	56.45	54.67	55.85	807,900	+0.41(+0.74%)
Apr 03, 2006	56.85	56.85	55.39	55.44	804,200	-0.91(-1.61%)
Mar 31, 2006	56.35	56.63	56.10	56.35	807,700	+0.26(+0.46%)
Mar 30, 2006	56.09	56.22	55.52	56.09	583,500	-0.08(-0.14%)
Mar 29, 2006	54.70	56.17	54.70	56.17	1,040,000	+1.47(+2.69%)
Mar 28, 2006	54.73	55.39	54.50	54.70	1,033,800	-0.03(-0.05%)
Mar 27, 2006	54.35	54.86	54.10	54.73	459,400	+0.18(+0.33%)
Mar 24, 2006	54.60	54.96	54.21	54.55	573,800	-0.05(-0.09%)
Mar 23, 2006	55.06	55.32	54.27	54.60	856,200	-0.50(-0.91%)
Mar 22, 2006	54.70	55.14	54.70	55.10	1,319,500	+0.34(+0.62%)
Mar 21, 2006	54.50	55.06	54.48	54.76	1,202,700	+0.33(+0.61%)
Mar 20, 2006	54.75	54.80	54.16	54.43	541,900	+0.05(+0.09%)
Mar 17, 2006	54.20	54.79	53.96	54.38	1,111,900	+0.78(+1.46%)
Mar 16, 2006	53.15	53.86	53.10	53.60	700,100	+0.35(+0.66%)
Mar 15, 2006	53.10	53.30	52.84	53.25	615,200	+0.15(+0.28%)
Mar 14, 2006	52.50	53.10	52.46	53.10	532,000	+0.37(+0.70%)
Mar 13, 2006	52.32	52.93	52.23	52.73	925,300	+0.29(+0.55%)
Mar 10, 2006	51.84	52.58	51.37	52.44	692,700	+0.59(+1.14%)
Mar 09, 2006	52.02	52.39	51.78	51.85	497,600	-0.35(-0.67%)
Mar 08, 2006	52.35	52.45	51.73	52.20	380,600	-0.27(-0.51%)
Mar 07, 2006	52.05	52.50	51.80	52.47	683,700	+0.37(+0.71%)
Mar 06, 2006	52.75	52.85	51.51	52.10	430,000	-0.87(-1.64%)
Mar 03, 2006	52.62	53.76	52.62	52.97	669,100	+0.12(+0.23%)
Mar 02, 2006	53.11	53.20	52.47	52.85	1,031,200	-0.27(-0.51%)
Mar 01, 2006	53.22	53.38	52.86	53.12	717,100	-0.03(-0.06%)
Feb 28, 2006	53.98	53.88	52.92	53.15	986,100	-0.83(-1.54%)
Feb 27, 2006	53.65	54.44	53.65	53.98	1,271,200	-0.07(-0.13%)
Feb 24, 2006	53.76	54.12	53.49	54.05	776,200	+0.29(+0.54%)
Feb 23, 2006	53.73	53.99	53.55	53.76	1,304,200	+0.24(+0.45%)
Feb 22, 2006	52.85	53.78	52.85	53.52	1,464,000	+0.80(+1.52%)
Feb 21, 2006	52.62	52.99	52.15	52.72	1,760,800	-0.15(-0.28%)
Feb 17, 2006	53.03	53.30	52.84	52.87	1,063,700	-0.30(-0.56%)
Feb 16, 2006	52.92	53.20	52.77	53.17	722,700	+0.46(+0.87%)
Feb 15, 2006	52.80	53.02	52.49	52.71	1,416,500	-0.13(-0.25%)
Feb 14, 2006	51.95	53.18	51.95	52.84	1,467,300	+1.23(+2.38%)
Feb 13, 2006	50.70	52.03	50.79	51.61	1,949,300	+0.94(+1.86%)
Feb 10, 2006	50.75	50.85	50.40	50.67	1,084,500	+0.02(+0.04%)
Feb 09, 2006	50.42	50.99	50.41	50.65	1,863,900	+0.03(+0.06%)
Feb 08, 2006	50.50	50.78	50.24	50.62	1,480,000	+0.66(+1.32%)
Feb 07, 2006	50.00	50.14	49.79	49.96	1,183,600	-0.04(-0.08%)
Feb 06, 2006	49.10	50.41	49.10	50.00	1,962,400	+0.99(+2.02%)
Feb 03, 2006	48.50	49.05	48.40	49.01	1,309,800	+0.39(+0.80%)
Feb 02, 2006	48.90	48.97	48.15	48.62	1,903,300	-0.33(-0.67%)

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.