Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	61.42	62.35	61.17	61.38	885,800	+0.13(+0.21%)
Apr 27, 2006	61.31	62.32	61.10	61.25	1,519,025	-0.62(-1.00%)
Apr 26, 2006	62.00	62.77	61.72	61.87	1,039,736	-0.31(-0.50%)
Apr 25, 2006	62.74	63.65	61.85	62.18	1,232,103	-0.88(-1.40%)
Apr 24, 2006	64.02	64.03	62.77	63.06	1,204,348	-0.85(-1.33%)
Apr 21, 2006	65.50	65.88	63.68	63.91	1,150,472	-1.22(-1.87%)
Apr 20, 2006	65.30	65.86	65.00	65.13	643,770	-0.23(-0.35%)
Apr 19, 2006	65.89	66.82	65.06	65.36	881,512	-0.73(-1.10%)
Apr 18, 2006	65.63	66.75	65.45	66.09	1,078,290	+0.46(+0.70%)
Apr 17, 2006	66.61	67.61	65.13	65.63	1,187,144	-1.04(-1.56%)
Apr 13, 2006	65.65	67.35	65.54	66.67	1,272,467	+0.92(+1.40%)
Apr 12, 2006	65.13	66.35	64.51	65.75	679,862	+0.62(+0.95%)
Apr 11, 2006	64.85	74.00	64.31	65.13	3,340,437	-0.43(-0.66%)
Apr 10, 2006	66.11	66.88	65.15	65.56	1,339,158	-0.50(-0.76%)
Apr 07, 2006	66.38	67.62	65.90	66.06	1,166,088	-0.19(-0.29%)
Apr 06, 2006	64.64	66.86	64.52	66.25	1,401,672	+1.47(+2.27%)
Apr 05, 2006	64.62	65.79	64.52	64.78	1,821,747	-0.36(-0.55%)
Apr 04, 2006	65.35	65.58	64.80	65.14	1,167,460	-0.06(-0.09%)
Apr 03, 2006	66.93	67.16	65.19	65.20	1,216,989	-1.24(-1.87%)
Mar 31, 2006	66.49	67.50	66.39	66.44	1,053,195	-0.32(-0.48%)
Mar 30, 2006	66.40	67.77	66.36	66.76	1,459,461	+0.24(+0.36%)
Mar 29, 2006	65.53	66.92	65.21	66.52	1,883,451	+1.34(+2.06%)
Mar 28, 2006	64.18	65.92	64.04	65.18	1,354,368	+0.23(+0.35%)
Mar 27, 2006	64.28	65.57	64.22	64.95	1,504,699	-0.15(-0.23%)
Mar 24, 2006	64.27	65.30	64.15	65.10	1,334,972	+0.35(+0.54%)
Mar 23, 2006	64.15	64.90	64.00	64.75	1,351,900	+0.22(+0.34%)
Mar 22, 2006	64.01	64.83	63.20	64.53	1,208,300	+0.38(+0.59%)
Mar 21, 2006	65.19	65.50	64.00	64.15	1,309,266	-0.68(-1.05%)
Mar 20, 2006	64.27	65.24	63.84	64.83	2,019,780	+0.72(+1.12%)
Mar 17, 2006	63.94	64.35	63.50	64.11	2,290,459	+1.30(+2.07%)
Mar 16, 2006	61.50	63.12	61.50	62.81	1,730,280	+1.16(+1.88%)
Mar 15, 2006	60.34	62.29	60.25	61.65	2,907,363	+1.63(+2.72%)
Mar 14, 2006	60.75	60.89	58.87	60.02	4,073,738	-1.24(-2.02%)
Mar 13, 2006	63.02	63.66	61.06	61.26	2,481,405	-2.23(-3.51%)
Mar 10, 2006	63.00	64.13	62.72	63.49	841,209	+0.28(+0.44%)
Mar 09, 2006	63.42	64.33	62.91	63.21	1,442,875	-0.40(-0.63%)
Mar 08, 2006	64.37	64.39	62.82	63.61	1,401,487	-0.50(-0.78%)
Mar 07, 2006	63.57	64.46	63.57	64.11	1,327,224	+0.20(+0.31%)
Mar 06, 2006	63.53	64.90	63.52	63.91	1,101,470	+0.39(+0.61%)
Mar 03, 2006	63.50	64.29	63.21	63.52	1,202,537	-0.28(-0.44%)
Mar 02, 2006	63.47	63.91	63.00	63.80	1,229,624	+0.13(+0.20%)
Mar 01, 2006	63.66	64.47	63.32	63.67	1,425,601	-0.21(-0.33%)
Feb 28, 2006	63.98	64.52	63.30	63.88	1,751,074	-0.10(-0.16%)
Feb 27, 2006	63.69	64.40	63.20	63.98	1,177,232	+0.25(+0.39%)
Feb 24, 2006	64.49	64.55	63.15	63.73	1,263,274	-0.34(-0.53%)
Feb 23, 2006	61.49	64.24	61.38	64.07	2,755,497	+2.39(+3.87%)
Feb 22, 2006	62.96	63.26	61.47	61.68	2,676,182	-1.20(-1.91%)
Feb 21, 2006	63.80	63.86	62.75	62.88	1,592,933	-0.72(-1.13%)
Feb 17, 2006	64.82	65.12	63.28	63.60	1,852,273	-1.52(-2.33%)
Feb 16, 2006	64.60	65.63	64.60	65.12	1,387,800	+0.00(+0.00%)
Feb 15, 2006	65.11	65.39	64.76	65.12	2,264,696	+0.07(+0.11%)
Feb 14, 2006	64.00	65.49	64.00	65.05	2,192,370	+0.75(+1.17%)
Feb 13, 2006	64.98	65.00	63.90	64.30	1,839,214	-0.55(-0.85%)
Feb 10, 2006	65.00	65.82	63.12	64.85	5,015,846	-0.42(-0.64%)
Feb 09, 2006	69.33	69.88	64.71	65.27	11,980,786	-6.78(-9.41%)
Feb 08, 2006	72.45	72.70	70.92	72.05	2,977,024	-0.39(-0.54%)
Feb 07, 2006	71.00	72.69	70.80	72.44	2,231,923	+0.49(+0.68%)
Feb 06, 2006	70.23	72.66	70.23	71.95	1,768,584	+1.11(+1.57%)
Feb 03, 2006	71.84	71.95	70.75	70.84	1,865,698	-1.15(-1.60%)
Feb 02, 2006	72.07	72.77	71.35	71.99	1,262,646	-0.70(-0.96%)

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.