Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	82.24	82.80	81.20	82.00	28,337	+0.48(+0.59%)
Apr 27, 2006	85.20	85.60	80.80	81.52	62,875	-6.40(-7.28%)
Apr 26, 2006	90.00	91.36	86.80	87.92	43,212	-3.28(-3.60%)
Apr 25, 2006	93.52	97.94	90.40	91.20	18,737	-1.20(-1.30%)
Apr 24, 2006	93.60	94.00	91.20	92.40	20,125	-1.20(-1.28%)
Apr 21, 2006	93.68	95.28	92.00	93.60	32,325	+0.00(+0.00%)
Apr 20, 2006	95.92	97.60	93.60	93.60	20,625	-2.32(-2.42%)
Apr 19, 2006	96.64	96.64	95.68	95.92	25,575	-0.08(-0.08%)
Apr 18, 2006	96.80	97.52	94.88	96.00	39,987	+0.24(+0.25%)
Apr 17, 2006	97.12	99.12	94.40	95.76	32,862	-0.16(-0.17%)
Apr 13, 2006	97.20	97.52	95.60	95.92	15,562	-1.28(-1.32%)
Apr 12, 2006	98.24	99.04	95.92	97.20	23,575	-0.56(-0.57%)
Apr 11, 2006	95.92	100.48	95.92	97.76	42,850	+1.84(+1.92%)
Apr 10, 2006	96.00	98.56	94.24	95.92	79,500	-2.64(-2.68%)
Apr 07, 2006	104.00	105.60	98.40	98.56	73,862	-7.92(-7.44%)
Apr 06, 2006	116.72	116.88	105.60	106.48	83,812	-11.12(-9.46%)
Apr 05, 2006	118.32	119.60	114.00	117.60	42,387	+0.88(+0.75%)
Apr 04, 2006	118.40	118.40	114.80	116.72	34,387	+1.04(+0.90%)
Apr 03, 2006	118.88	121.60	112.40	115.68	107,687	-1.20(-1.03%)
Mar 31, 2006	111.60	118.40	108.00	116.88	52,825	+3.36(+2.96%)
Mar 30, 2006	114.80	114.88	108.88	113.52	67,750	-1.52(-1.32%)
Mar 29, 2006	100.56	115.60	100.00	115.04	144,900	+14.48(+14.40%)
Mar 28, 2006	99.12	103.67	93.92	100.56	68,600	+1.44(+1.45%)
Mar 27, 2006	91.20	99.20	91.20	99.12	59,437	+8.00(+8.78%)
Mar 24, 2006	88.40	91.92	88.24	91.12	29,150	+2.72(+3.08%)
Mar 23, 2006	87.92	91.20	87.68	88.40	41,325	+0.40(+0.45%)
Mar 22, 2006	87.92	88.72	84.64	88.00	69,225	-3.76(-4.10%)
Mar 21, 2006	87.04	92.00	86.80	91.76	58,712	+5.20(+6.01%)
Mar 20, 2006	84.00	86.80	83.37	86.56	20,300	+2.32(+2.75%)
Mar 17, 2006	83.52	84.24	80.00	84.24	29,437	-0.72(-0.85%)
Mar 16, 2006	86.16	86.64	84.88	84.96	9,062	-0.80(-0.93%)
Mar 15, 2006	87.60	90.00	84.40	85.76	24,962	-1.68(-1.92%)
Mar 14, 2006	86.32	87.60	84.48	87.44	16,137	+2.64(+3.11%)
Mar 13, 2006	85.20	86.72	84.80	84.80	14,437	-0.40(-0.47%)
Mar 10, 2006	84.72	85.20	82.32	85.20	12,512	+0.88(+1.04%)
Mar 09, 2006	83.20	85.84	82.56	84.32	10,912	+1.76(+2.13%)
Mar 08, 2006	85.84	85.84	80.40	82.56	24,237	-3.20(-3.73%)
Mar 07, 2006	88.00	90.40	85.12	85.76	23,787	-3.04(-3.42%)
Mar 06, 2006	83.68	88.80	82.48	88.80	48,012	+5.12(+6.12%)
Mar 03, 2006	83.36	84.72	81.20	83.68	16,950	-1.52(-1.78%)
Mar 02, 2006	85.60	86.16	84.80	85.20	14,862	-0.96(-1.11%)
Mar 01, 2006	80.00	86.40	77.20	86.16	67,287	+5.36(+6.63%)
Feb 28, 2006	82.48	81.76	80.48	80.80	20,575	-1.68(-2.04%)
Feb 27, 2006	84.24	84.96	80.88	82.48	20,925	-2.48(-2.92%)
Feb 24, 2006	86.00	86.40	84.08	84.96	13,637	-0.64(-0.75%)
Feb 23, 2006	84.32	86.80	84.32	85.60	15,312	+0.96(+1.13%)
Feb 22, 2006	84.00	86.00	83.53	84.64	23,250	-1.44(-1.67%)
Feb 21, 2006	88.00	88.48	85.68	86.08	26,750	+2.08(+2.48%)
Feb 17, 2006	90.64	90.64	83.20	84.00	41,737	-3.76(-4.28%)
Feb 16, 2006	83.84	88.95	83.28	87.76	59,775	+4.80(+5.79%)
Feb 15, 2006	82.80	84.00	80.40	82.96	45,062	-0.80(-0.96%)
Feb 14, 2006	81.60	83.76	78.48	83.76	60,650	+5.92(+7.61%)
Feb 13, 2006	72.80	79.36	72.80	77.84	65,975	+4.72(+6.46%)
Feb 10, 2006	78.48	78.48	71.20	73.12	91,987	-6.88(-8.60%)
Feb 09, 2006	79.36	82.72	77.04	80.00	61,062	-1.12(-1.38%)
Feb 08, 2006	92.00	92.40	78.72	81.12	140,987	-12.16(-13.04%)
Feb 07, 2006	95.68	95.76	92.80	93.28	35,312	-2.00(-2.10%)
Feb 06, 2006	93.92	95.76	92.40	95.28	27,675	+3.12(+3.39%)
Feb 03, 2006	91.36	93.28	91.20	92.16	21,837	-0.16(-0.17%)
Feb 02, 2006	90.24	93.20	90.24	92.32	32,425	+2.08(+2.30%)

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.