Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	68.13	68.13	68.13	68.13	0	-0.41(-0.60%)
Apr 27, 2006	68.15	69.10	67.91	68.54	1,374,500	-0.63(-0.91%)
Apr 26, 2006	69.88	70.27	68.93	69.17	1,356,400	-0.37(-0.53%)
Apr 25, 2006	70.11	70.39	69.33	69.54	1,912,200	-0.20(-0.29%)
Apr 24, 2006	69.95	69.98	69.48	69.74	1,511,700	-0.16(-0.23%)
Apr 21, 2006	68.92	69.90	68.74	69.90	2,357,900	+2.33(+3.45%)
Apr 20, 2006	68.60	68.13	67.34	67.57	1,648,600	-0.97(-1.42%)
Apr 19, 2006	67.70	68.54	67.47	68.54	1,462,900	+0.14(+0.20%)
Apr 18, 2006	67.98	68.42	67.59	68.40	1,905,500	+1.85(+2.78%)
Apr 17, 2006	66.30	66.55	66.18	66.55	752,900	+0.84(+1.28%)
Apr 13, 2006	65.57	65.93	65.42	65.71	781,900	+0.14(+0.21%)
Apr 12, 2006	65.68	66.12	65.18	65.57	1,542,800	-0.11(-0.17%)
Apr 11, 2006	66.60	66.63	65.50	65.68	2,315,400	+0.40(+0.61%)
Apr 10, 2006	64.96	65.54	64.96	65.28	1,314,200	+1.21(+1.89%)
Apr 07, 2006	65.01	65.11	63.93	64.07	1,007,500	-0.41(-0.64%)
Apr 06, 2006	64.31	64.54	63.91	64.48	800,100	+0.01(+0.02%)
Apr 05, 2006	63.91	64.55	63.88	64.47	1,037,600	+0.55(+0.86%)
Apr 04, 2006	63.57	64.01	63.29	63.92	1,209,000	+1.07(+1.70%)
Apr 03, 2006	62.65	63.49	62.55	62.85	827,700	+0.59(+0.95%)
Mar 31, 2006	62.81	62.89	62.12	62.26	962,400	-0.75(-1.19%)
Mar 30, 2006	63.03	63.66	62.95	63.01	1,281,200	+0.54(+0.86%)
Mar 29, 2006	62.11	62.66	62.11	62.47	1,049,600	+0.95(+1.54%)
Mar 28, 2006	62.01	62.15	61.31	61.52	655,200	-0.18(-0.29%)
Mar 27, 2006	61.74	61.93	61.55	61.70	1,004,500	+0.18(+0.29%)
Mar 24, 2006	61.35	61.95	61.28	61.52	958,200	+0.77(+1.27%)
Mar 21, 2006	60.62	61.22	60.43	60.75	999,800	-0.53(-0.86%)
Mar 20, 2006	61.65	61.72	61.25	61.28	1,401,500	-0.96(-1.54%)
Mar 17, 2006	62.50	62.51	61.88	62.24	1,475,900	-0.78(-1.24%)
Mar 16, 2006	62.37	63.09	62.20	63.02	1,287,600	+0.67(+1.07%)
Mar 15, 2006	62.20	62.35	61.85	62.35	979,700	-0.02(-0.03%)
Mar 14, 2006	61.76	62.58	61.65	62.37	878,200	+0.64(+1.04%)
Mar 13, 2006	61.32	61.83	61.29	61.73	1,265,700	+0.30(+0.49%)
Mar 10, 2006	60.77	61.46	60.67	61.43	1,039,200	+0.62(+1.02%)
Mar 09, 2006	61.08	61.19	60.69	60.81	1,179,200	-0.18(-0.30%)
Mar 08, 2006	61.10	61.29	60.51	60.99	2,570,000	+0.35(+0.58%)
Mar 07, 2006	60.68	60.91	60.24	60.64	1,254,900	-0.53(-0.87%)
Mar 06, 2006	62.30	62.32	61.08	61.17	1,112,700	-0.82(-1.32%)
Mar 03, 2006	61.85	62.20	61.81	61.99	999,100	+0.25(+0.40%)
Mar 02, 2006	61.59	61.84	61.19	61.74	1,304,400	-0.18(-0.29%)
Mar 01, 2006	61.25	62.06	61.14	61.92	1,430,700	+1.44(+2.38%)
Feb 28, 2006	60.91	60.58	60.19	60.48	910,200	-0.43(-0.71%)
Feb 27, 2006	60.94	61.16	60.90	60.91	768,600	-0.09(-0.15%)
Feb 24, 2006	61.23	61.28	60.88	61.00	2,600,400	+0.05(+0.08%)
Feb 23, 2006	61.51	61.52	60.83	60.95	2,558,800	-0.57(-0.93%)
Feb 22, 2006	61.59	61.67	61.29	61.52	2,503,400	-0.75(-1.20%)
Feb 21, 2006	62.87	62.99	62.22	62.27	2,705,200	-0.47(-0.75%)
Feb 17, 2006	62.56	62.85	62.40	62.74	1,490,500	+0.80(+1.29%)
Feb 15, 2006	62.76	63.19	61.70	61.94	1,213,200	-0.36(-0.58%)
Feb 14, 2006	61.89	62.60	61.82	62.30	1,639,000	-0.33(-0.53%)
Feb 13, 2006	62.27	62.96	62.27	62.63	929,400	-0.04(-0.06%)
Feb 10, 2006	63.17	63.25	62.31	62.67	1,838,000	-0.04(-0.06%)
Feb 09, 2006	63.19	63.33	62.50	62.71	1,609,200	-0.11(-0.18%)
Feb 08, 2006	62.63	62.94	62.42	62.82	1,524,100	-0.39(-0.62%)
Feb 07, 2006	63.91	64.01	62.97	63.21	2,071,400	-1.74(-2.68%)
Feb 06, 2006	64.86	65.21	64.63	64.95	939,600	+0.06(+0.09%)
Feb 03, 2006	64.93	65.46	64.70	64.89	1,163,600	-1.30(-1.96%)
Feb 02, 2006	66.80	66.83	65.98	66.19	1,841,300	-1.10(-1.63%)

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.