Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	69.68	70.55	69.68	70.34	1,686,275	+0.56(+0.80%)
Apr 27, 2006	69.77	70.95	69.26	69.79	1,669,733	-0.59(-0.84%)
Apr 26, 2006	70.56	71.10	70.18	70.38	1,445,508	-0.11(-0.15%)
Apr 25, 2006	70.65	70.65	69.97	70.48	795,494	+0.03(+0.04%)
Apr 24, 2006	71.05	71.05	70.20	70.46	1,246,549	-0.82(-1.15%)
Apr 21, 2006	71.80	71.80	70.70	71.28	601,520	-0.07(-0.10%)
Apr 20, 2006	71.80	71.86	70.83	71.35	1,072,857	-0.40(-0.55%)
Apr 19, 2006	71.18	71.78	70.71	71.75	777,365	+0.71(+1.01%)
Apr 18, 2006	69.64	71.03	69.45	71.03	1,731,029	+1.77(+2.56%)
Apr 17, 2006	69.43	69.65	68.60	69.26	862,795	-0.14(-0.20%)
Apr 13, 2006	68.82	69.56	68.43	69.40	1,111,040	+0.58(+0.85%)
Apr 12, 2006	68.31	69.00	68.31	68.82	1,271,249	+0.58(+0.85%)
Apr 11, 2006	69.68	69.73	68.11	68.23	718,448	-1.18(-1.70%)
Apr 10, 2006	69.75	69.91	69.08	69.42	988,560	-0.15(-0.22%)
Apr 07, 2006	70.96	71.18	69.48	69.57	1,277,254	-1.19(-1.68%)
Apr 06, 2006	70.52	70.76	70.02	70.76	1,189,219	+0.26(+0.36%)
Apr 05, 2006	70.34	70.68	69.77	70.50	1,101,409	+0.33(+0.47%)
Apr 04, 2006	69.81	70.37	69.49	70.18	1,149,676	+0.50(+0.72%)
Apr 03, 2006	70.61	70.81	69.65	69.67	1,116,592	-0.67(-0.95%)
Mar 31, 2006	70.39	70.48	69.81	70.34	2,256,638	+0.19(+0.28%)
Mar 30, 2006	70.34	70.65	69.75	70.15	1,546,913	-0.20(-0.29%)
Mar 29, 2006	69.28	70.35	69.21	70.35	1,399,621	+1.30(+1.88%)
Mar 28, 2006	71.09	71.09	68.90	69.05	2,519,045	-0.32(-0.46%)
Mar 27, 2006	69.48	69.48	69.03	69.37	1,449,020	-0.04(-0.06%)
Mar 24, 2006	68.89	69.46	68.74	69.42	1,576,259	+0.60(+0.87%)
Mar 23, 2006	68.53	68.88	68.20	68.82	1,294,476	+0.33(+0.48%)
Mar 22, 2006	67.43	68.73	67.40	68.49	616,476	+0.87(+1.28%)
Mar 21, 2006	68.45	69.06	67.61	67.62	1,829,262	-0.79(-1.15%)
Mar 20, 2006	68.43	68.70	68.05	68.41	1,626,678	+0.14(+0.21%)
Mar 17, 2006	68.36	68.53	67.96	68.27	855,430	+0.13(+0.19%)
Mar 16, 2006	68.49	68.76	68.11	68.14	1,100,276	-0.09(-0.13%)
Mar 15, 2006	67.56	68.26	67.43	68.22	543,283	+0.57(+0.85%)
Mar 14, 2006	66.64	67.65	66.48	67.65	1,004,989	+0.69(+1.03%)
Mar 13, 2006	67.03	67.51	66.69	66.96	1,013,374	+0.28(+0.42%)
Mar 10, 2006	65.93	66.71	65.54	66.68	875,938	+0.87(+1.33%)
Mar 09, 2006	66.41	66.83	65.81	65.81	1,168,371	-0.60(-0.90%)
Mar 08, 2006	66.11	66.53	65.44	66.41	1,513,602	+0.20(+0.31%)
Mar 07, 2006	66.99	66.99	66.04	66.20	1,396,448	-1.05(-1.56%)
Mar 06, 2006	68.00	68.09	67.03	67.25	794,927	-0.66(-0.97%)
Mar 03, 2006	67.85	68.71	67.85	67.92	1,121,124	-0.29(-0.43%)
Mar 02, 2006	68.22	68.50	67.74	68.21	1,412,084	-0.24(-0.35%)
Mar 01, 2006	67.39	68.45	67.25	68.45	1,302,407	+1.32(+1.97%)
Feb 28, 2006	68.04	68.00	67.03	67.12	1,036,714	-0.92(-1.35%)
Feb 27, 2006	67.92	68.40	67.78	68.04	1,342,176	+0.27(+0.40%)
Feb 24, 2006	67.25	67.80	66.97	67.77	1,386,251	+0.56(+0.84%)
Feb 23, 2006	67.21	67.72	66.90	67.20	1,332,886	-0.16(-0.24%)
Feb 22, 2006	66.94	67.47	66.50	67.36	896,672	+0.46(+0.69%)
Feb 21, 2006	67.29	67.56	66.46	66.90	1,092,232	-0.19(-0.28%)
Feb 17, 2006	67.34	67.56	66.93	67.09	1,019,945	-0.26(-0.38%)
Feb 16, 2006	67.08	67.37	66.72	67.34	790,848	+0.62(+0.93%)
Feb 15, 2006	66.17	66.77	65.89	66.72	1,226,608	+0.64(+0.98%)
Feb 14, 2006	65.54	66.39	65.10	66.08	1,611,269	+0.68(+1.04%)
Feb 13, 2006	65.80	65.86	65.14	65.40	1,573,993	-0.53(-0.80%)
Feb 10, 2006	65.93	66.19	65.12	65.93	1,328,467	-0.11(-0.17%)
Feb 09, 2006	66.55	67.09	65.98	66.04	1,087,700	-0.43(-0.65%)
Feb 08, 2006	66.15	66.54	65.62	66.48	999,324	+0.49(+0.75%)
Feb 07, 2006	67.03	67.27	65.89	65.98	821,893	-1.16(-1.72%)
Feb 06, 2006	66.77	67.14	66.34	67.14	742,242	+0.55(+0.82%)
Feb 03, 2006	66.68	67.25	66.31	66.59	1,295,949	-0.30(-0.45%)
Feb 02, 2006	67.73	67.85	66.48	66.89	1,768,872	-0.94(-1.38%)

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.