Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	54.31	54.64	53.86	54.42	515,371	-0.16(-0.28%)
Apr 27, 2006	52.62	54.68	51.36	54.57	1,240,544	+0.81(+1.51%)
Apr 26, 2006	54.12	55.49	53.64	53.76	885,542	-0.88(-1.61%)
Apr 25, 2006	56.59	56.59	54.03	54.64	599,271	-1.03(-1.84%)
Apr 24, 2006	55.86	56.09	55.42	55.67	487,714	-0.42(-0.74%)
Apr 21, 2006	56.40	56.63	55.55	56.09	695,039	-0.31(-0.55%)
Apr 20, 2006	56.06	56.59	55.31	56.40	852,312	+0.48(+0.87%)
Apr 19, 2006	56.30	56.30	54.82	55.91	859,639	-0.67(-1.18%)
Apr 18, 2006	54.99	56.96	54.82	56.58	792,767	+1.27(+2.30%)
Apr 17, 2006	55.96	56.20	55.01	55.31	611,345	-1.09(-1.94%)
Apr 13, 2006	56.94	57.06	56.30	56.41	374,299	-0.53(-0.94%)
Apr 12, 2006	57.45	57.89	56.87	56.94	408,457	-0.58(-1.01%)
Apr 11, 2006	57.96	58.33	57.25	57.52	420,428	-0.44(-0.75%)
Apr 10, 2006	58.14	58.41	57.85	57.96	369,242	-0.20(-0.35%)
Apr 07, 2006	58.94	59.06	57.70	58.16	625,586	-1.15(-1.94%)
Apr 06, 2006	59.69	59.79	58.92	59.31	382,555	-0.46(-0.76%)
Apr 05, 2006	59.04	59.81	58.50	59.77	583,378	+0.68(+1.15%)
Apr 04, 2006	58.62	59.36	58.19	59.09	1,274,702	-0.01(-0.02%)
Apr 03, 2006	60.81	60.81	58.90	59.10	553,244	-1.79(-2.94%)
Mar 31, 2006	59.98	60.92	59.82	60.89	465,216	+1.06(+1.77%)
Mar 30, 2006	60.92	60.99	59.31	59.84	389,469	-1.09(-1.80%)
Mar 29, 2006	59.65	61.18	59.24	60.93	729,816	+1.38(+2.31%)
Mar 28, 2006	57.56	59.96	57.56	59.56	681,004	+1.78(+3.09%)
Mar 27, 2006	58.04	58.23	57.66	57.77	344,475	-0.74(-1.26%)
Mar 24, 2006	58.92	58.93	57.36	58.51	707,113	-0.55(-0.94%)
Mar 23, 2006	58.40	59.44	58.23	59.06	434,257	+0.40(+0.68%)
Mar 22, 2006	58.07	59.02	57.90	58.66	314,857	+0.43(+0.73%)
Mar 21, 2006	59.57	59.57	58.24	58.24	445,196	-1.34(-2.24%)
Mar 20, 2006	59.74	60.07	59.33	59.57	393,700	-0.26(-0.44%)
Mar 17, 2006	59.74	59.91	59.26	59.84	599,477	+0.23(+0.39%)
Mar 16, 2006	57.90	59.60	57.85	59.60	842,818	+1.95(+3.38%)
Mar 15, 2006	57.00	57.68	56.91	57.66	440,449	+0.60(+1.05%)
Mar 14, 2006	56.40	57.11	56.00	57.06	585,339	+0.66(+1.17%)
Mar 13, 2006	56.16	57.37	55.96	56.40	530,954	-0.06(-0.10%)
Mar 10, 2006	55.05	56.69	54.90	56.45	503,813	+1.40(+2.53%)
Mar 09, 2006	55.33	56.20	54.95	55.06	388,643	-0.20(-0.37%)
Mar 08, 2006	55.38	55.57	54.75	55.26	537,455	-0.19(-0.35%)
Mar 07, 2006	57.01	57.01	55.33	55.46	756,235	-1.53(-2.69%)
Mar 06, 2006	57.03	57.17	56.04	56.99	588,125	-0.19(-0.34%)
Mar 03, 2006	56.99	57.37	56.70	57.18	721,664	+0.01(+0.02%)
Mar 02, 2006	57.13	57.49	56.80	57.17	869,237	+0.08(+0.14%)
Mar 01, 2006	57.95	58.01	56.72	57.09	1,151,277	-0.98(-1.69%)
Feb 28, 2006	59.32	59.23	57.95	58.07	782,963	-1.25(-2.11%)
Feb 27, 2006	59.10	59.54	58.24	59.32	412,173	+0.33(+0.56%)
Feb 24, 2006	59.32	59.42	58.72	58.99	395,455	-0.38(-0.64%)
Feb 23, 2006	59.79	59.79	59.17	59.37	619,188	-0.42(-0.70%)
Feb 22, 2006	60.30	60.49	59.70	59.79	623,213	-0.51(-0.85%)
Feb 21, 2006	60.22	60.48	59.98	60.30	577,290	+0.08(+0.13%)
Feb 17, 2006	60.37	60.42	59.60	60.22	582,553	-0.22(-0.37%)
Feb 16, 2006	59.57	60.58	59.57	60.45	478,219	+0.89(+1.50%)
Feb 15, 2006	58.50	60.10	58.14	59.56	636,628	+1.51(+2.60%)
Feb 14, 2006	57.47	58.43	56.85	58.04	638,176	+0.58(+1.01%)
Feb 13, 2006	58.78	58.98	57.26	57.46	628,579	-1.32(-2.24%)
Feb 10, 2006	60.51	60.64	57.82	58.78	1,089,049	-1.65(-2.73%)
Feb 09, 2006	58.87	61.29	58.63	60.43	1,296,064	+1.03(+1.73%)
Feb 08, 2006	58.35	59.57	56.50	59.40	1,455,918	+1.05(+1.79%)
Feb 07, 2006	59.34	59.59	58.06	58.35	609,694	-1.45(-2.43%)
Feb 06, 2006	60.02	60.46	59.43	59.81	266,457	-0.51(-0.85%)
Feb 03, 2006	60.47	60.56	59.69	60.32	563,461	-0.68(-1.11%)
Feb 02, 2006	60.67	61.37	60.55	61.00	710,828	-0.31(-0.51%)

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.