Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	62.00	62.61	61.88	62.49	517,807	+0.27(+0.44%)
Apr 27, 2006	61.43	62.58	61.43	62.22	518,712	+0.00(+0.00%)
Apr 26, 2006	61.74	62.24	61.48	62.22	522,671	+0.69(+1.12%)
Apr 25, 2006	62.09	62.20	61.13	61.53	869,535	-0.51(-0.83%)
Apr 24, 2006	61.61	62.27	61.28	62.04	534,437	+0.32(+0.52%)
Apr 21, 2006	62.77	62.77	61.32	61.72	910,263	-0.74(-1.19%)
Apr 20, 2006	62.82	63.18	62.26	62.47	834,012	-0.18(-0.28%)
Apr 19, 2006	61.70	62.67	61.40	62.64	912,526	+1.18(+1.93%)
Apr 18, 2006	61.77	61.79	61.15	61.46	1,145,692	-0.02(-0.03%)
Apr 17, 2006	61.17	61.64	61.01	61.48	1,345,936	+0.35(+0.58%)
Apr 13, 2006	60.12	61.25	59.22	61.12	2,081,410	+1.00(+1.66%)
Apr 12, 2006	59.89	60.45	59.73	60.12	1,193,433	+0.02(+0.03%)
Apr 11, 2006	59.97	60.59	59.97	60.11	885,939	-0.17(-0.28%)
Apr 10, 2006	60.34	60.40	59.89	60.27	451,511	-0.06(-0.10%)
Apr 07, 2006	60.15	60.67	60.12	60.34	822,812	+0.19(+0.31%)
Apr 06, 2006	60.14	60.35	59.81	60.15	522,558	-0.12(-0.21%)
Apr 05, 2006	59.66	60.27	59.43	60.27	675,739	+0.60(+1.01%)
Apr 04, 2006	58.97	59.81	58.78	59.67	583,310	+0.54(+0.91%)
Apr 03, 2006	59.17	59.65	58.73	59.13	589,080	+0.24(+0.41%)
Mar 31, 2006	58.82	59.43	58.70	58.90	625,056	-0.07(-0.12%)
Mar 30, 2006	59.15	59.38	58.51	58.97	656,959	-0.27(-0.46%)
Mar 29, 2006	58.78	59.48	58.52	59.24	399,470	+0.64(+1.09%)
Mar 28, 2006	58.98	59.20	58.48	58.60	503,213	-0.37(-0.63%)
Mar 27, 2006	59.27	59.27	58.45	58.98	827,111	-0.24(-0.40%)
Mar 24, 2006	59.25	59.36	58.77	59.21	575,844	-0.26(-0.43%)
Mar 23, 2006	59.04	59.51	58.66	59.47	697,800	+0.40(+0.67%)
Mar 22, 2006	59.03	59.36	58.93	59.07	772,468	-0.09(-0.15%)
Mar 21, 2006	59.74	60.32	59.12	59.16	867,951	-0.53(-0.89%)
Mar 20, 2006	60.21	60.27	59.52	59.69	557,403	-0.35(-0.59%)
Mar 17, 2006	60.04	60.35	59.76	60.04	651,869	+0.27(+0.44%)
Mar 16, 2006	59.74	60.21	59.46	59.78	788,193	-0.11(-0.18%)
Mar 15, 2006	59.19	59.98	57.77	59.89	1,129,061	+0.76(+1.29%)
Mar 14, 2006	58.76	59.29	58.58	59.13	795,886	+0.26(+0.44%)
Mar 13, 2006	58.62	59.14	58.44	58.87	1,008,349	+0.22(+0.38%)
Mar 10, 2006	57.68	58.72	57.50	58.65	601,977	+0.79(+1.36%)
Mar 09, 2006	58.43	58.74	57.76	57.86	773,146	-0.38(-0.65%)
Mar 08, 2006	57.90	58.24	57.56	58.24	648,135	+0.28(+0.49%)
Mar 07, 2006	57.30	57.99	57.15	57.96	884,016	+0.69(+1.20%)
Mar 06, 2006	58.25	58.78	56.94	57.27	905,964	+0.29(+0.51%)
Mar 03, 2006	56.46	57.05	56.26	56.98	995,452	+0.28(+0.50%)
Mar 02, 2006	56.38	56.73	55.99	56.69	669,517	-0.14(-0.25%)
Mar 01, 2006	56.35	56.85	56.22	56.84	560,005	+0.49(+0.86%)
Feb 28, 2006	57.29	56.98	56.17	56.35	928,930	-0.94(-1.64%)
Feb 27, 2006	56.77	57.45	56.59	57.29	803,805	+0.44(+0.78%)
Feb 24, 2006	56.92	57.16	56.57	56.84	710,358	+0.04(+0.06%)
Feb 23, 2006	57.26	57.26	56.62	56.81	686,940	-0.75(-1.31%)
Feb 22, 2006	55.75	57.74	55.65	57.56	932,776	+1.94(+3.50%)
Feb 21, 2006	56.00	56.07	55.37	55.62	404,561	+0.11(+0.19%)
Feb 17, 2006	56.17	56.26	55.42	55.51	679,360	-0.88(-1.57%)
Feb 16, 2006	56.61	56.61	55.94	56.39	604,353	-0.43(-0.76%)
Feb 15, 2006	56.36	56.85	56.14	56.83	465,539	+0.38(+0.67%)
Feb 14, 2006	55.45	56.94	55.41	56.45	806,068	+0.78(+1.40%)
Feb 13, 2006	56.04	56.11	55.40	55.67	704,475	-0.34(-0.62%)
Feb 10, 2006	55.64	56.08	55.49	56.01	571,431	+0.32(+0.57%)
Feb 09, 2006	55.39	56.22	54.98	55.70	1,116,617	+0.25(+0.45%)
Feb 08, 2006	55.48	55.64	54.81	55.45	1,158,023	-0.33(-0.59%)
Feb 07, 2006	55.39	56.47	55.14	55.78	1,138,338	+0.10(+0.17%)
Feb 06, 2006	56.72	56.75	55.61	55.68	1,243,438	-1.10(-1.93%)
Feb 03, 2006	57.10	57.49	56.52	56.77	601,072	-0.53(-0.93%)
Feb 02, 2006	58.02	58.20	57.11	57.30	957,665	-0.63(-1.08%)

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.