Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	62.69	63.30	62.57	63.19	512,120	+0.28(+0.44%)
Apr 27, 2006	62.11	63.28	62.11	62.91	513,015	+0.00(+0.00%)
Apr 26, 2006	62.43	62.93	62.16	62.91	516,931	+0.70(+1.12%)
Apr 25, 2006	62.78	62.89	61.81	62.21	859,986	-0.52(-0.83%)
Apr 24, 2006	62.29	62.96	61.96	62.73	528,568	+0.32(+0.52%)
Apr 21, 2006	63.46	63.46	62.00	62.41	900,266	-0.75(-1.19%)
Apr 20, 2006	63.52	63.88	62.95	63.16	824,852	-0.18(-0.28%)
Apr 19, 2006	62.38	63.37	62.08	63.34	902,504	+1.20(+1.93%)
Apr 18, 2006	62.45	62.47	61.83	62.14	1,133,109	-0.02(-0.03%)
Apr 17, 2006	61.85	62.32	61.69	62.16	1,331,155	+0.36(+0.58%)
Apr 13, 2006	60.79	61.93	59.88	61.80	2,058,551	+1.01(+1.66%)
Apr 12, 2006	60.55	61.12	60.39	60.79	1,180,327	+0.02(+0.03%)
Apr 11, 2006	60.64	61.27	60.64	60.77	876,210	-0.17(-0.28%)
Apr 10, 2006	61.01	61.07	60.56	60.94	446,552	-0.06(-0.10%)
Apr 07, 2006	60.82	61.35	60.79	61.01	813,775	+0.19(+0.31%)
Apr 06, 2006	60.81	61.02	60.47	60.82	516,819	-0.13(-0.21%)
Apr 05, 2006	60.32	60.94	60.09	60.94	668,318	+0.61(+1.01%)
Apr 04, 2006	59.62	60.47	59.43	60.34	576,904	+0.55(+0.91%)
Apr 03, 2006	59.83	60.31	59.38	59.79	582,611	+0.24(+0.41%)
Mar 31, 2006	59.48	60.09	59.35	59.55	618,192	-0.07(-0.12%)
Mar 30, 2006	59.81	60.04	59.16	59.62	649,745	-0.28(-0.46%)
Mar 29, 2006	59.43	60.14	59.17	59.90	395,083	+0.64(+1.09%)
Mar 28, 2006	59.63	59.85	59.13	59.25	497,686	-0.38(-0.63%)
Mar 27, 2006	59.92	59.92	59.10	59.63	818,027	-0.24(-0.40%)
Mar 24, 2006	59.91	60.01	59.42	59.87	569,520	-0.26(-0.43%)
Mar 23, 2006	59.69	60.18	59.31	60.13	690,137	+0.40(+0.67%)
Mar 22, 2006	59.68	60.01	59.59	59.73	763,984	-0.09(-0.15%)
Mar 21, 2006	60.41	60.99	59.77	59.82	858,419	-0.54(-0.89%)
Mar 20, 2006	60.88	60.94	60.18	60.35	551,281	-0.36(-0.59%)
Mar 17, 2006	60.71	61.02	60.43	60.71	644,710	+0.27(+0.44%)
Mar 16, 2006	60.41	60.88	60.12	60.44	779,537	-0.11(-0.18%)
Mar 15, 2006	59.84	60.65	58.41	60.55	1,116,662	+0.77(+1.29%)
Mar 14, 2006	59.42	59.95	59.23	59.78	787,146	+0.26(+0.44%)
Mar 13, 2006	59.27	59.80	59.09	59.52	997,275	+0.22(+0.38%)
Mar 10, 2006	58.32	59.37	58.14	59.30	595,366	+0.80(+1.36%)
Mar 09, 2006	59.08	59.39	58.41	58.50	764,656	-0.38(-0.65%)
Mar 08, 2006	58.54	58.89	58.20	58.89	641,017	+0.29(+0.49%)
Mar 07, 2006	57.93	58.63	57.78	58.60	874,308	+0.70(+1.20%)
Mar 06, 2006	58.90	59.43	57.57	57.91	896,014	+0.29(+0.51%)
Mar 03, 2006	57.08	57.68	56.89	57.61	984,519	+0.29(+0.50%)
Mar 02, 2006	57.00	57.36	56.61	57.32	662,164	-0.14(-0.25%)
Mar 01, 2006	56.98	57.48	56.84	57.47	553,855	+0.49(+0.86%)
Feb 28, 2006	57.92	57.61	56.80	56.98	918,728	-0.95(-1.64%)
Feb 27, 2006	57.40	58.08	57.22	57.92	794,978	+0.45(+0.78%)
Feb 24, 2006	57.55	57.80	57.20	57.48	702,557	+0.04(+0.06%)
Feb 23, 2006	57.90	57.90	57.25	57.44	679,395	-0.76(-1.31%)
Feb 22, 2006	56.37	58.38	56.27	58.20	922,532	+1.97(+3.50%)
Feb 21, 2006	56.62	56.69	55.98	56.23	400,118	+0.11(+0.19%)
Feb 17, 2006	56.80	56.89	56.04	56.13	671,899	-0.89(-1.57%)
Feb 16, 2006	57.23	57.23	56.56	57.02	597,716	-0.44(-0.76%)
Feb 15, 2006	56.98	57.48	56.76	57.46	460,427	+0.38(+0.67%)
Feb 14, 2006	56.06	57.57	56.03	57.07	797,216	+0.79(+1.40%)
Feb 13, 2006	56.66	56.73	56.01	56.29	696,738	-0.35(-0.62%)
Feb 10, 2006	56.26	56.71	56.11	56.64	565,156	+0.32(+0.57%)
Feb 09, 2006	56.00	56.84	55.59	56.31	1,104,354	+0.25(+0.45%)
Feb 08, 2006	56.10	56.26	55.42	56.06	1,145,305	-0.33(-0.59%)
Feb 07, 2006	56.00	57.10	55.75	56.39	1,125,836	+0.10(+0.17%)
Feb 06, 2006	57.35	57.38	56.22	56.30	1,229,782	-1.11(-1.93%)
Feb 03, 2006	57.74	58.13	57.15	57.40	594,471	-0.54(-0.93%)
Feb 02, 2006	58.66	58.84	57.74	57.94	947,148	-0.63(-1.08%)

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.