Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	96.86	98.00	93.31	93.74	872,100	-7.46(-7.37%)
Apr 27, 2006	105.73	105.73	100.47	101.20	478,330	-4.37(-4.14%)
Apr 26, 2006	108.82	108.96	105.37	105.57	319,920	-2.54(-2.35%)
Apr 25, 2006	106.22	109.50	105.65	108.11	291,150	+2.02(+1.90%)
Apr 24, 2006	106.17	107.43	105.10	106.09	266,516	-0.37(-0.35%)
Apr 21, 2006	107.11	107.80	104.10	106.46	383,130	+0.28(+0.26%)
Apr 20, 2006	105.90	107.64	105.15	106.18	188,463	+0.08(+0.08%)
Apr 19, 2006	103.68	106.37	103.43	106.10	317,307	+2.92(+2.83%)
Apr 18, 2006	103.05	104.30	102.59	103.18	353,423	+0.13(+0.13%)
Apr 17, 2006	104.03	104.45	102.20	103.05	405,921	+0.33(+0.32%)
Apr 13, 2006	103.11	104.27	102.10	102.72	314,406	-0.64(-0.62%)
Apr 12, 2006	104.45	104.98	102.76	103.36	292,221	-1.09(-1.04%)
Apr 11, 2006	105.53	106.73	104.15	104.45	126,018	-0.55(-0.52%)
Apr 10, 2006	103.63	106.20	103.63	105.00	205,161	+0.75(+0.72%)
Apr 07, 2006	106.20	108.40	103.83	104.25	227,563	-1.52(-1.44%)
Apr 06, 2006	104.90	106.05	104.72	105.77	168,995	+0.68(+0.65%)
Apr 05, 2006	105.75	106.00	104.55	105.09	188,677	-0.02(-0.02%)
Apr 04, 2006	105.36	105.68	104.29	105.11	208,958	+0.63(+0.60%)
Apr 03, 2006	106.03	106.30	104.24	104.48	294,205	-0.81(-0.77%)
Mar 31, 2006	105.06	105.91	104.07	105.29	178,461	+0.17(+0.16%)
Mar 30, 2006	105.15	107.28	104.86	105.12	167,609	-0.64(-0.61%)
Mar 29, 2006	103.90	106.93	103.61	105.76	320,561	+1.72(+1.65%)
Mar 28, 2006	105.21	106.01	103.89	104.04	248,502	-0.57(-0.54%)
Mar 27, 2006	104.97	106.17	104.20	104.61	216,862	-0.02(-0.02%)
Mar 24, 2006	105.62	105.63	103.70	104.63	205,766	-0.58(-0.55%)
Mar 23, 2006	104.36	105.85	104.36	105.21	180,400	+0.58(+0.55%)
Mar 22, 2006	103.39	105.53	103.28	104.63	191,200	+1.00(+0.96%)
Mar 21, 2006	106.01	106.87	103.48	103.63	355,567	-2.11(-2.00%)
Mar 20, 2006	106.96	107.33	105.58	105.74	205,921	-0.81(-0.76%)
Mar 17, 2006	105.30	107.14	104.48	106.55	416,946	+1.67(+1.59%)
Mar 16, 2006	107.70	109.00	104.68	104.88	247,712	-2.70(-2.51%)
Mar 15, 2006	106.56	107.70	105.27	107.58	321,811	+1.08(+1.01%)
Mar 14, 2006	103.62	106.75	102.78	106.50	412,415	+3.48(+3.38%)
Mar 13, 2006	99.67	103.71	99.67	103.02	382,358	+3.52(+3.54%)
Mar 10, 2006	97.05	100.66	96.02	99.50	386,079	+2.45(+2.52%)
Mar 09, 2006	97.37	98.00	97.03	97.05	390,682	-1.05(-1.07%)
Mar 08, 2006	97.50	99.20	96.63	98.10	218,342	+0.04(+0.04%)
Mar 07, 2006	98.26	98.71	97.03	98.06	376,327	-0.32(-0.33%)
Mar 06, 2006	100.00	100.85	98.29	98.38	270,888	-1.60(-1.60%)
Mar 03, 2006	97.96	100.80	97.36	99.98	334,475	+1.53(+1.55%)
Mar 02, 2006	98.48	102.69	97.43	98.45	562,785	-0.30(-0.30%)
Mar 01, 2006	93.37	99.50	92.04	98.75	776,194	+7.07(+7.71%)
Feb 28, 2006	94.86	95.01	91.67	91.68	227,048	-3.18(-3.35%)
Feb 27, 2006	95.03	96.14	94.12	94.86	213,680	+0.00(+0.00%)
Feb 24, 2006	94.26	95.00	93.95	94.86	147,806	+0.38(+0.40%)
Feb 23, 2006	94.18	94.73	92.92	94.48	231,149	+0.86(+0.92%)
Feb 22, 2006	92.16	95.00	92.16	93.62	203,172	+1.04(+1.12%)
Feb 21, 2006	92.02	93.66	92.02	92.58	215,405	+0.02(+0.02%)
Feb 17, 2006	91.73	93.20	91.50	92.56	255,159	+0.15(+0.16%)
Feb 16, 2006	90.80	92.98	90.20	92.41	265,700	+1.57(+1.73%)
Feb 15, 2006	90.97	92.08	90.46	90.84	258,222	-0.39(-0.43%)
Feb 14, 2006	90.91	92.04	90.20	91.23	362,621	+0.72(+0.80%)
Feb 13, 2006	91.88	92.22	89.66	90.51	238,385	-1.85(-2.00%)
Feb 10, 2006	92.75	93.24	90.94	92.36	260,953	-0.64(-0.69%)
Feb 09, 2006	93.00	94.46	92.85	93.00	166,168	+0.03(+0.03%)
Feb 08, 2006	93.86	94.35	92.48	92.97	214,214	-0.42(-0.45%)
Feb 07, 2006	93.15	94.42	92.03	93.39	321,713	-0.18(-0.19%)
Feb 06, 2006	93.13	93.98	92.57	93.57	192,015	+0.39(+0.42%)
Feb 03, 2006	91.55	94.25	91.10	93.18	294,933	+1.55(+1.69%)
Feb 02, 2006	91.49	93.12	90.52	91.63	483,945	+0.13(+0.14%)

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.