Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	67.35	70.35	67.35	68.78	7,800,455	+3.77(+5.80%)
Apr 27, 2006	64.65	65.73	64.44	65.01	1,524,833	-0.17(-0.26%)
Apr 26, 2006	64.52	65.42	64.47	65.18	2,179,861	+1.04(+1.62%)
Apr 25, 2006	64.53	64.62	63.51	64.14	2,014,266	+0.22(+0.35%)
Apr 24, 2006	63.88	64.23	63.46	63.92	1,200,460	+0.31(+0.48%)
Apr 21, 2006	64.65	64.65	63.30	63.61	1,565,196	-0.44(-0.69%)
Apr 20, 2006	63.91	64.34	63.67	64.05	1,657,416	+0.39(+0.61%)
Apr 19, 2006	63.49	63.87	63.02	63.67	3,256,560	+1.87(+3.03%)
Apr 18, 2006	61.02	61.91	60.96	61.79	3,407,720	+1.00(+1.64%)
Apr 17, 2006	60.27	61.18	60.26	60.80	1,378,618	+0.26(+0.43%)
Apr 13, 2006	60.33	60.67	60.19	60.54	1,483,134	+0.21(+0.35%)
Apr 12, 2006	60.83	61.35	59.96	60.33	2,917,753	-0.69(-1.13%)
Apr 11, 2006	61.54	61.71	60.84	61.02	2,010,257	-0.52(-0.85%)
Apr 10, 2006	61.43	61.94	61.35	61.54	1,417,778	-0.02(-0.02%)
Apr 07, 2006	62.16	62.66	61.37	61.56	1,542,609	-0.70(-1.13%)
Apr 06, 2006	62.14	62.33	61.76	62.26	1,730,791	+0.04(+0.06%)
Apr 05, 2006	61.39	62.22	61.21	62.22	2,787,576	+1.20(+1.97%)
Apr 04, 2006	60.40	61.20	60.28	61.02	1,858,161	+0.64(+1.05%)
Apr 03, 2006	60.55	60.71	60.18	60.38	3,769,115	+0.11(+0.19%)
Mar 31, 2006	60.46	60.72	60.02	60.27	3,354,393	-0.22(-0.36%)
Mar 30, 2006	60.01	60.75	60.01	60.49	2,363,498	+0.49(+0.81%)
Mar 29, 2006	59.51	60.24	59.47	60.00	3,096,712	+0.71(+1.20%)
Mar 28, 2006	60.04	60.11	59.29	59.29	1,879,812	-0.68(-1.14%)
Mar 27, 2006	60.61	60.61	59.71	59.97	2,278,763	-0.62(-1.02%)
Mar 24, 2006	61.35	61.53	60.53	60.59	2,270,610	-0.88(-1.42%)
Mar 23, 2006	61.71	61.93	61.38	61.47	1,732,795	-0.54(-0.87%)
Mar 22, 2006	61.28	62.08	61.15	62.00	1,477,387	+0.61(+1.00%)
Mar 21, 2006	61.98	62.25	61.38	61.39	2,864,158	-0.59(-0.95%)
Mar 20, 2006	62.06	62.41	61.80	61.98	2,179,059	+0.18(+0.29%)
Mar 17, 2006	62.54	62.54	61.64	61.80	2,231,985	-0.42(-0.67%)
Mar 16, 2006	62.09	62.81	62.09	62.22	2,123,994	+0.13(+0.20%)
Mar 15, 2006	61.53	62.40	61.28	62.09	3,774,060	+0.55(+0.90%)
Mar 14, 2006	61.17	61.72	61.07	61.54	1,726,647	+0.25(+0.40%)
Mar 13, 2006	61.02	61.73	60.99	61.29	1,541,540	+0.28(+0.45%)
Mar 10, 2006	60.75	61.34	60.69	61.02	1,329,167	+0.27(+0.44%)
Mar 09, 2006	61.28	61.35	60.61	60.75	1,161,033	-0.38(-0.62%)
Mar 08, 2006	61.66	61.66	60.82	61.13	1,824,213	+0.07(+0.11%)
Mar 07, 2006	61.20	61.50	60.98	61.06	1,354,561	+0.03(+0.05%)
Mar 06, 2006	61.54	61.54	60.97	61.03	988,622	-0.34(-0.56%)
Mar 03, 2006	62.60	62.60	61.35	61.38	1,270,627	-0.65(-1.05%)
Mar 02, 2006	62.03	62.33	61.53	62.03	1,471,239	-0.45(-0.72%)
Mar 01, 2006	61.77	62.55	61.75	62.48	1,959,202	+0.84(+1.36%)
Feb 28, 2006	62.30	61.88	61.23	61.64	3,106,603	-0.67(-1.07%)
Feb 27, 2006	62.48	62.90	62.21	62.30	1,003,725	-0.01(-0.02%)
Feb 24, 2006	62.81	62.94	62.22	62.32	2,466,678	-0.91(-1.43%)
Feb 23, 2006	63.60	63.75	62.33	63.22	1,962,677	-0.97(-1.52%)
Feb 22, 2006	62.78	64.35	62.78	64.20	2,117,178	+1.42(+2.26%)
Feb 21, 2006	63.48	63.78	62.54	62.78	1,742,418	+0.19(+0.30%)
Feb 17, 2006	62.74	63.16	62.48	62.59	1,522,027	+0.20(+0.32%)
Feb 16, 2006	62.36	62.57	61.76	62.39	1,862,571	+0.28(+0.46%)
Feb 15, 2006	61.47	62.10	61.43	62.10	2,054,094	+0.66(+1.07%)
Feb 14, 2006	60.42	61.68	60.23	61.44	1,657,683	+1.03(+1.71%)
Feb 13, 2006	60.27	60.46	59.93	60.41	1,103,964	-0.15(-0.25%)
Feb 10, 2006	59.65	60.95	59.65	60.56	1,387,573	+0.31(+0.52%)
Feb 09, 2006	60.10	60.76	59.94	60.25	1,318,208	+0.16(+0.26%)
Feb 08, 2006	59.94	60.59	59.52	60.09	1,526,838	+0.12(+0.20%)
Feb 07, 2006	59.82	61.32	59.70	59.97	1,595,268	+0.15(+0.25%)
Feb 06, 2006	60.46	60.55	59.76	59.82	2,455,050	-0.60(-0.99%)
Feb 03, 2006	60.84	60.87	59.92	60.42	2,934,860	-0.58(-0.96%)
Feb 02, 2006	61.62	61.62	60.46	61.00	1,861,369	-0.61(-1.00%)

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.