Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	62.68	63.54	62.22	63.09	436,600	+0.43(+0.69%)
Apr 27, 2006	62.00	63.17	61.71	62.66	201,300	+0.37(+0.59%)
Apr 26, 2006	63.12	63.14	62.21	62.29	293,700	-0.62(-0.99%)
Apr 25, 2006	62.94	63.08	62.59	62.91	336,500	-0.15(-0.24%)
Apr 24, 2006	63.67	63.74	62.99	63.06	248,100	-0.77(-1.21%)
Apr 21, 2006	64.00	64.40	63.48	63.83	404,300	-0.17(-0.27%)
Apr 20, 2006	63.80	64.14	62.67	64.00	239,900	+0.10(+0.16%)
Apr 19, 2006	63.57	64.25	63.28	63.90	655,000	+0.23(+0.36%)
Apr 18, 2006	63.00	64.14	62.96	63.67	591,000	+0.92(+1.47%)
Apr 17, 2006	63.08	63.47	62.71	62.75	252,500	-0.39(-0.62%)
Apr 13, 2006	64.45	64.28	62.87	63.14	269,600	-1.31(-2.03%)
Apr 12, 2006	64.34	65.05	64.09	64.45	171,500	-0.01(-0.02%)
Apr 11, 2006	64.84	64.98	64.31	64.46	220,700	-0.37(-0.57%)
Apr 10, 2006	65.75	65.94	64.74	64.83	274,100	-1.16(-1.76%)
Apr 07, 2006	66.89	67.16	65.99	65.99	316,100	-1.03(-1.54%)
Apr 06, 2006	66.81	67.12	66.66	67.02	312,700	+0.03(+0.04%)
Apr 05, 2006	66.44	67.14	66.40	66.99	266,200	+0.55(+0.83%)
Apr 04, 2006	66.46	66.93	65.76	66.44	194,600	-0.09(-0.14%)
Apr 03, 2006	67.64	67.99	66.41	66.53	635,700	-0.66(-0.98%)
Mar 31, 2006	66.43	67.19	66.03	67.19	494,700	+0.85(+1.28%)
Mar 30, 2006	67.76	67.83	66.17	66.34	260,600	-1.44(-2.12%)
Mar 29, 2006	66.30	67.80	66.28	67.78	647,000	+1.48(+2.23%)
Mar 28, 2006	66.00	66.36	65.77	66.30	970,400	+0.50(+0.76%)
Mar 27, 2006	66.96	67.04	65.36	65.80	375,700	-1.14(-1.70%)
Mar 24, 2006	67.18	67.18	66.62	66.94	228,900	-0.23(-0.34%)
Mar 23, 2006	67.03	67.48	66.85	67.17	242,100	+0.00(+0.00%)
Mar 22, 2006	66.94	67.44	66.78	67.17	259,200	+0.19(+0.28%)
Mar 21, 2006	67.57	67.72	66.42	66.98	338,400	-0.75(-1.11%)
Mar 20, 2006	68.79	68.79	67.39	67.73	199,300	-1.06(-1.54%)
Mar 17, 2006	67.55	69.03	67.55	68.79	554,900	+0.85(+1.25%)
Mar 16, 2006	67.36	68.63	67.35	67.94	226,900	+0.79(+1.18%)
Mar 15, 2006	65.72	67.55	65.70	67.15	255,400	+1.68(+2.57%)
Mar 14, 2006	65.28	65.48	64.59	65.47	329,000	+0.05(+0.08%)
Mar 13, 2006	66.36	66.63	64.90	65.42	228,400	-0.89(-1.34%)
Mar 10, 2006	65.77	66.31	65.53	66.31	216,100	+0.54(+0.82%)
Mar 09, 2006	65.16	65.99	64.81	65.77	225,400	+0.77(+1.18%)
Mar 08, 2006	64.40	65.00	63.70	65.00	207,900	+0.42(+0.65%)
Mar 07, 2006	65.94	65.98	64.51	64.58	175,500	-1.31(-1.99%)
Mar 06, 2006	64.47	66.05	64.45	65.89	230,000	+1.40(+2.17%)
Mar 03, 2006	64.71	64.80	64.22	64.49	183,700	-0.42(-0.65%)
Mar 02, 2006	64.89	65.06	64.54	64.91	256,200	-0.09(-0.14%)
Mar 01, 2006	64.65	65.06	64.16	65.00	258,000	+0.50(+0.78%)
Feb 28, 2006	64.69	64.71	63.88	64.50	342,600	-0.19(-0.29%)
Feb 27, 2006	64.50	64.77	64.02	64.69	190,400	+0.17(+0.26%)
Feb 24, 2006	64.53	64.74	64.20	64.52	260,400	-0.14(-0.22%)
Feb 23, 2006	64.70	64.73	63.90	64.66	255,200	-0.04(-0.06%)
Feb 22, 2006	63.30	64.83	63.24	64.70	282,100	+1.07(+1.68%)
Feb 21, 2006	63.10	63.82	62.76	63.63	189,900	+0.39(+0.62%)
Feb 17, 2006	63.12	63.24	62.59	63.24	276,500	+0.19(+0.30%)
Feb 16, 2006	62.85	63.09	62.73	63.05	136,100	+0.19(+0.30%)
Feb 15, 2006	62.33	62.93	62.10	62.86	204,300	+0.44(+0.70%)
Feb 14, 2006	61.83	62.64	61.16	62.42	3,104,000	+0.59(+0.95%)
Feb 13, 2006	62.29	62.68	61.43	61.83	233,700	-0.27(-0.43%)
Feb 10, 2006	62.25	62.62	61.85	62.10	236,900	-0.25(-0.40%)
Feb 09, 2006	62.23	62.69	62.05	62.35	210,600	+0.28(+0.45%)
Feb 08, 2006	62.80	62.86	61.69	62.07	288,300	-0.77(-1.23%)
Feb 07, 2006	63.49	63.52	62.56	62.84	205,800	-0.71(-1.12%)
Feb 06, 2006	63.42	63.69	63.12	63.55	202,800	+0.02(+0.03%)
Feb 03, 2006	63.70	64.16	62.63	63.53	419,600	-0.67(-1.04%)
Feb 02, 2006	64.60	64.60	63.73	64.20	243,800	-0.52(-0.80%)

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.