Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	59.48	60.47	59.48	60.35	47,834,844	+0.61(+1.02%)
Apr 27, 2006	59.81	60.72	59.31	59.74	116,210,048	-0.50(-0.83%)
Apr 26, 2006	60.24	60.78	60.02	60.24	39,582,708	-0.05(-0.08%)
Apr 25, 2006	60.27	60.36	59.78	60.29	54,219,116	+0.06(+0.09%)
Apr 24, 2006	60.62	60.74	59.98	60.23	49,534,008	-0.50(-0.82%)
Apr 21, 2006	61.20	61.26	60.40	60.73	50,602,220	-0.13(-0.22%)
Apr 20, 2006	61.24	61.24	60.37	60.86	56,345,064	-0.32(-0.53%)
Apr 19, 2006	60.74	61.25	60.40	61.19	55,685,320	+0.44(+0.73%)
Apr 18, 2006	59.25	60.74	59.24	60.74	74,052,896	+1.66(+2.80%)
Apr 17, 2006	59.11	59.34	58.53	59.09	48,433,344	+0.04(+0.07%)
Apr 13, 2006	58.90	59.34	58.42	59.05	44,720,864	+0.15(+0.26%)
Apr 12, 2006	58.31	58.92	58.25	58.90	52,181,936	+0.61(+1.05%)
Apr 11, 2006	59.40	59.45	58.17	58.29	62,882,248	-1.05(-1.77%)
Apr 10, 2006	59.42	59.76	59.01	59.34	49,414,056	-0.06(-0.11%)
Apr 07, 2006	60.48	60.74	59.29	59.41	64,975,616	-0.97(-1.60%)
Apr 06, 2006	60.14	60.37	59.83	60.37	32,404,598	+0.13(+0.21%)
Apr 05, 2006	60.06	60.35	59.61	60.25	34,687,996	+0.26(+0.44%)
Apr 04, 2006	59.72	60.18	59.45	59.98	38,108,676	+0.29(+0.48%)
Apr 03, 2006	60.29	60.52	59.64	59.70	40,641,704	-0.47(-0.78%)
Mar 31, 2006	60.13	60.19	59.66	60.17	31,216,054	+0.21(+0.36%)
Mar 30, 2006	60.19	60.38	59.61	59.95	37,545,276	-0.16(-0.26%)
Mar 29, 2006	59.13	60.16	59.13	60.11	42,773,836	+1.00(+1.69%)
Mar 28, 2006	59.25	59.64	58.87	59.11	34,318,164	-0.21(-0.36%)
Mar 27, 2006	59.25	59.35	58.94	59.33	29,462,972	+0.01(+0.01%)
Mar 24, 2006	58.83	59.35	58.69	59.32	34,799,240	+0.36(+0.60%)
Mar 23, 2006	58.61	58.96	58.41	58.96	32,145,878	+0.25(+0.43%)
Mar 22, 2006	57.76	58.78	57.73	58.71	45,736,548	+0.89(+1.55%)
Mar 21, 2006	58.60	59.08	57.81	57.81	56,172,584	-0.82(-1.39%)
Mar 20, 2006	58.76	58.87	58.38	58.63	32,375,558	-0.03(-0.05%)
Mar 17, 2006	58.71	58.84	58.37	58.66	39,839,032	+0.24(+0.41%)
Mar 16, 2006	58.76	59.00	58.42	58.42	41,112,172	-0.13(-0.23%)
Mar 15, 2006	58.05	58.88	57.85	58.56	40,343,844	+0.53(+0.91%)
Mar 14, 2006	57.24	58.03	57.03	58.03	47,954,796	+0.63(+1.10%)
Mar 13, 2006	57.51	57.88	57.18	57.39	44,353,556	+0.12(+0.21%)
Mar 10, 2006	56.55	57.30	56.21	57.28	50,842,756	+0.87(+1.54%)
Mar 09, 2006	56.92	57.33	56.40	56.40	39,277,396	-0.50(-0.88%)
Mar 08, 2006	56.59	57.02	56.14	56.90	65,233,452	+0.20(+0.35%)
Mar 07, 2006	57.34	57.34	56.58	56.71	49,117,204	-0.88(-1.53%)
Mar 06, 2006	58.11	58.18	57.37	57.58	32,615,590	-0.40(-0.70%)
Mar 03, 2006	57.98	58.72	57.93	57.99	48,457,968	-0.29(-0.50%)
Mar 02, 2006	58.34	58.52	57.89	58.28	46,145,272	-0.25(-0.42%)
Mar 01, 2006	57.63	58.53	57.51	58.53	33,138,458	+1.05(+1.82%)
Feb 28, 2006	58.25	58.19	57.37	57.48	45,961,556	-0.77(-1.32%)
Feb 27, 2006	58.12	58.51	58.07	58.25	25,990,650	+0.16(+0.27%)
Feb 24, 2006	57.57	58.09	57.38	58.09	29,035,814	+0.46(+0.80%)
Feb 23, 2006	57.62	58.03	57.32	57.63	48,988,664	-0.04(-0.07%)
Feb 22, 2006	57.38	57.82	57.01	57.67	36,237,536	+0.39(+0.68%)
Feb 21, 2006	57.64	57.76	56.90	57.28	26,739,914	-0.25(-0.44%)
Feb 17, 2006	57.67	57.74	57.26	57.54	22,170,338	-0.12(-0.21%)
Feb 16, 2006	57.35	57.68	57.12	57.66	38,210,952	+0.51(+0.89%)
Feb 15, 2006	56.63	57.15	56.37	57.15	51,583,688	+0.50(+0.88%)
Feb 14, 2006	56.06	56.85	55.68	56.65	58,241,708	+0.65(+1.16%)
Feb 13, 2006	56.26	56.35	55.72	56.00	37,607,780	-0.37(-0.66%)
Feb 10, 2006	56.37	56.57	55.73	56.37	39,574,880	-0.12(-0.21%)
Feb 09, 2006	56.85	57.29	56.42	56.49	41,860,300	-0.29(-0.52%)
Feb 08, 2006	56.56	56.90	56.14	56.78	45,459,144	+0.34(+0.60%)
Feb 07, 2006	57.24	57.49	56.35	56.44	52,856,832	-0.91(-1.59%)
Feb 06, 2006	56.94	57.38	56.64	57.35	31,243,580	+0.51(+0.89%)
Feb 03, 2006	56.87	57.41	56.63	56.85	54,033,884	-0.17(-0.31%)
Feb 02, 2006	57.81	57.89	56.75	57.02	59,030,748	-0.87(-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.