Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	60.08	61.08	60.08	60.96	47,354,364	+0.62(+1.02%)
Apr 27, 2006	60.42	61.34	59.91	60.34	115,042,768	-0.50(-0.83%)
Apr 26, 2006	60.85	61.40	60.62	60.85	39,185,120	-0.05(-0.08%)
Apr 25, 2006	60.88	60.97	60.38	60.90	53,674,512	+0.06(+0.09%)
Apr 24, 2006	61.23	61.36	60.59	60.84	49,036,460	-0.50(-0.82%)
Apr 21, 2006	61.82	61.88	61.01	61.34	50,093,944	-0.14(-0.22%)
Apr 20, 2006	61.87	61.87	60.98	61.48	55,779,100	-0.33(-0.53%)
Apr 19, 2006	61.35	61.87	61.02	61.81	55,125,988	+0.45(+0.73%)
Apr 18, 2006	59.85	61.36	59.84	61.36	73,309,072	+1.67(+2.80%)
Apr 17, 2006	59.70	59.95	59.12	59.69	47,946,852	+0.04(+0.07%)
Apr 13, 2006	59.50	59.95	59.01	59.65	44,271,660	+0.15(+0.26%)
Apr 12, 2006	58.90	59.52	58.84	59.50	51,657,792	+0.62(+1.05%)
Apr 11, 2006	60.00	60.05	58.76	58.88	62,250,624	-1.06(-1.78%)
Apr 10, 2006	60.02	60.37	59.61	59.95	48,917,712	-0.06(-0.11%)
Apr 07, 2006	61.10	61.35	59.89	60.01	64,322,964	-0.98(-1.60%)
Apr 06, 2006	60.75	60.98	60.44	60.98	32,079,108	+0.13(+0.21%)
Apr 05, 2006	60.66	60.96	60.22	60.86	34,339,572	+0.26(+0.44%)
Apr 04, 2006	60.32	60.79	60.06	60.59	37,725,892	+0.29(+0.48%)
Apr 03, 2006	60.90	61.13	60.24	60.30	40,233,476	-0.47(-0.78%)
Mar 31, 2006	60.74	60.80	60.27	60.78	30,902,502	+0.22(+0.36%)
Mar 30, 2006	60.80	60.99	60.22	60.56	37,168,152	-0.16(-0.26%)
Mar 29, 2006	59.73	60.77	59.73	60.72	42,344,192	+1.01(+1.69%)
Mar 28, 2006	59.85	60.24	59.47	59.71	33,973,452	-0.22(-0.36%)
Mar 27, 2006	59.85	59.95	59.54	59.93	29,167,030	+0.01(+0.01%)
Mar 24, 2006	59.42	59.95	59.28	59.92	34,449,696	+0.36(+0.60%)
Mar 23, 2006	59.20	59.56	59.00	59.56	31,822,988	+0.26(+0.43%)
Mar 22, 2006	58.34	59.38	58.31	59.30	45,277,144	+0.90(+1.55%)
Mar 21, 2006	59.19	59.68	58.40	58.40	55,608,356	-0.82(-1.39%)
Mar 20, 2006	59.35	59.47	58.97	59.23	32,050,358	-0.03(-0.05%)
Mar 17, 2006	59.30	59.44	58.96	59.26	39,438,864	+0.24(+0.41%)
Mar 16, 2006	59.36	59.60	59.02	59.02	40,699,220	-0.14(-0.23%)
Mar 15, 2006	58.64	59.47	58.43	59.15	39,938,608	+0.54(+0.91%)
Mar 14, 2006	57.82	58.62	57.61	58.62	47,473,112	+0.64(+1.10%)
Mar 13, 2006	58.10	58.46	57.76	57.98	43,908,044	+0.12(+0.21%)
Mar 10, 2006	57.12	57.88	56.78	57.86	50,332,064	+0.88(+1.54%)
Mar 09, 2006	57.50	57.91	56.98	56.98	38,882,872	-0.50(-0.88%)
Mar 08, 2006	57.16	57.60	56.70	57.48	64,578,208	+0.20(+0.35%)
Mar 07, 2006	57.92	57.92	57.15	57.28	48,623,840	-0.89(-1.53%)
Mar 06, 2006	58.70	58.77	57.95	58.17	32,287,980	-0.41(-0.70%)
Mar 03, 2006	58.57	59.31	58.52	58.58	47,971,228	-0.30(-0.50%)
Mar 02, 2006	58.93	59.11	58.47	58.87	45,681,764	-0.25(-0.42%)
Mar 01, 2006	58.22	59.12	58.10	59.12	32,805,596	+1.06(+1.82%)
Feb 28, 2006	58.84	58.78	57.95	58.06	45,499,892	-0.78(-1.32%)
Feb 27, 2006	58.71	59.10	58.66	58.84	25,729,586	+0.16(+0.27%)
Feb 24, 2006	58.15	58.68	57.96	58.68	28,744,162	+0.46(+0.80%)
Feb 23, 2006	58.20	58.62	57.90	58.22	48,496,592	-0.04(-0.07%)
Feb 22, 2006	57.96	58.41	57.58	58.26	35,873,548	+0.39(+0.68%)
Feb 21, 2006	58.22	58.34	57.48	57.86	26,471,324	-0.26(-0.44%)
Feb 17, 2006	58.26	58.32	57.84	58.12	21,947,646	-0.12(-0.21%)
Feb 16, 2006	57.94	58.26	57.70	58.24	37,827,140	+0.51(+0.89%)
Feb 15, 2006	57.21	57.73	56.94	57.73	51,065,552	+0.50(+0.88%)
Feb 14, 2006	56.63	57.42	56.25	57.22	57,656,696	+0.66(+1.16%)
Feb 13, 2006	56.83	56.92	56.28	56.57	37,230,024	-0.38(-0.66%)
Feb 10, 2006	56.94	57.14	56.30	56.94	39,177,368	-0.12(-0.21%)
Feb 09, 2006	57.42	57.87	56.99	57.06	41,439,832	-0.30(-0.52%)
Feb 08, 2006	57.14	57.47	56.70	57.36	45,002,524	+0.34(+0.60%)
Feb 07, 2006	57.82	58.07	56.92	57.02	52,325,908	-0.92(-1.59%)
Feb 06, 2006	57.52	57.96	57.22	57.94	30,929,752	+0.51(+0.89%)
Feb 03, 2006	57.45	57.99	57.21	57.42	53,491,140	-0.18(-0.31%)
Feb 02, 2006	58.40	58.47	57.33	57.60	58,437,808	-0.88(-1.50%)

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.