Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	52.00	52.81	51.92	52.38	1,410,100	+0.25(+0.48%)
Apr 27, 2006	50.80	52.27	50.28	52.13	1,662,200	+0.70(+1.36%)
Apr 26, 2006	53.20	53.46	50.64	51.43	1,934,700	-1.47(-2.78%)
Apr 25, 2006	53.90	53.90	52.74	52.90	744,200	-0.68(-1.27%)
Apr 24, 2006	52.75	54.27	52.31	53.58	841,900	+0.64(+1.21%)
Apr 21, 2006	54.00	54.29	52.71	52.94	1,180,900	-1.32(-2.43%)
Apr 20, 2006	54.55	54.90	54.23	54.26	488,100	-0.49(-0.89%)
Apr 19, 2006	54.36	54.92	53.82	54.75	681,800	+0.18(+0.33%)
Apr 18, 2006	54.42	55.01	54.08	54.57	782,200	+0.15(+0.28%)
Apr 17, 2006	54.62	55.00	54.17	54.42	650,500	-0.40(-0.73%)
Apr 13, 2006	54.65	54.97	53.63	54.82	619,000	+0.17(+0.31%)
Apr 12, 2006	54.01	54.94	54.01	54.65	650,600	+0.60(+1.11%)
Apr 11, 2006	54.90	54.90	53.71	54.05	984,100	-1.01(-1.83%)
Apr 10, 2006	55.33	55.55	54.65	55.06	477,800	-0.27(-0.49%)
Apr 07, 2006	57.23	57.69	55.26	55.33	696,500	-1.64(-2.88%)
Apr 06, 2006	56.46	56.98	56.14	56.97	457,800	+0.51(+0.90%)
Apr 05, 2006	56.50	57.97	56.22	56.46	840,300	-0.05(-0.09%)
Apr 04, 2006	56.20	56.70	55.82	56.51	1,032,000	+0.26(+0.46%)
Apr 03, 2006	56.16	56.38	55.49	56.25	1,097,700	+0.09(+0.16%)
Mar 31, 2006	55.92	56.34	55.75	56.16	463,700	+0.24(+0.43%)
Mar 30, 2006	55.68	56.23	55.55	55.92	466,100	+0.14(+0.25%)
Mar 29, 2006	53.84	56.00	53.84	55.78	560,100	+0.32(+0.58%)
Mar 28, 2006	55.89	56.50	55.30	55.46	1,010,700	-0.68(-1.21%)
Mar 27, 2006	57.20	57.20	55.92	56.14	529,000	-1.10(-1.92%)
Mar 24, 2006	56.52	57.49	56.47	57.24	331,400	+0.65(+1.15%)
Mar 23, 2006	57.30	57.30	56.20	56.59	336,800	-0.77(-1.34%)
Mar 22, 2006	55.40	57.47	55.34	57.36	550,400	+1.25(+2.23%)
Mar 21, 2006	56.60	57.52	55.88	56.11	620,100	-0.56(-0.99%)
Mar 20, 2006	56.81	57.11	56.25	56.67	553,200	-0.14(-0.25%)
Mar 17, 2006	56.48	57.13	56.38	56.81	725,200	+0.53(+0.94%)
Mar 16, 2006	56.68	57.44	56.18	56.28	553,900	-0.40(-0.71%)
Mar 15, 2006	55.61	57.02	55.26	56.68	1,050,700	+1.08(+1.94%)
Mar 14, 2006	54.78	56.01	54.62	55.60	1,172,000	+0.85(+1.55%)
Mar 13, 2006	54.20	54.88	54.05	54.75	1,041,000	+0.91(+1.69%)
Mar 10, 2006	56.03	56.03	52.59	53.84	3,799,100	-2.47(-4.39%)
Mar 09, 2006	56.90	57.21	56.24	56.31	489,100	-0.66(-1.16%)
Mar 08, 2006	56.81	57.09	56.30	56.97	902,400	+0.03(+0.05%)
Mar 07, 2006	56.79	57.25	56.57	56.94	642,400	+0.15(+0.26%)
Mar 06, 2006	57.94	58.05	56.77	56.79	667,900	-1.07(-1.85%)
Mar 03, 2006	58.15	58.40	57.79	57.86	660,500	-0.26(-0.45%)
Mar 02, 2006	58.00	58.34	57.58	58.12	665,200	-0.36(-0.62%)
Mar 01, 2006	58.15	58.84	57.75	58.48	697,900	+0.60(+1.04%)
Feb 28, 2006	59.14	59.18	57.55	57.88	1,216,900	-1.26(-2.13%)
Feb 27, 2006	59.15	59.50	58.85	59.14	1,023,100	+0.03(+0.05%)
Feb 24, 2006	59.66	59.66	58.87	59.11	1,132,400	-0.56(-0.94%)
Feb 23, 2006	59.73	60.04	59.30	59.67	522,500	-0.03(-0.05%)
Feb 22, 2006	59.48	59.94	59.26	59.70	873,500	+0.60(+1.02%)
Feb 21, 2006	60.50	60.98	59.05	59.10	923,800	-1.22(-2.02%)
Feb 17, 2006	59.80	60.32	59.47	60.32	1,264,400	+0.62(+1.04%)
Feb 16, 2006	59.59	59.86	59.32	59.70	793,800	+0.08(+0.13%)
Feb 15, 2006	58.77	59.70	58.38	59.62	1,019,800	+0.68(+1.15%)
Feb 14, 2006	59.40	59.92	58.67	58.94	1,303,600	-0.19(-0.32%)
Feb 13, 2006	59.75	59.86	58.97	59.13	601,900	-0.77(-1.29%)
Feb 10, 2006	60.12	60.25	59.74	59.90	967,500	-0.12(-0.20%)
Feb 09, 2006	59.50	60.69	59.50	60.02	737,300	+0.56(+0.94%)
Feb 08, 2006	59.40	59.65	58.89	59.46	568,900	+0.31(+0.52%)
Feb 07, 2006	59.81	59.85	59.04	59.15	938,500	-0.66(-1.10%)
Feb 06, 2006	59.97	60.12	59.27	59.81	870,900	-0.09(-0.15%)
Feb 03, 2006	59.45	60.19	59.32	59.90	981,400	+0.35(+0.59%)
Feb 02, 2006	59.60	59.77	59.11	59.55	1,436,100	-1.08(-1.78%)

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.