Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	70.64	71.52	70.64	71.31	1,663,475	+0.56(+0.80%)
Apr 27, 2006	70.73	71.92	70.21	70.74	1,647,156	-0.60(-0.84%)
Apr 26, 2006	71.53	72.08	71.15	71.34	1,425,963	-0.11(-0.15%)
Apr 25, 2006	71.62	71.62	70.93	71.45	784,738	+0.03(+0.04%)
Apr 24, 2006	72.02	72.02	71.16	71.42	1,229,695	-0.83(-1.15%)
Apr 21, 2006	72.78	72.78	71.66	72.26	593,387	-0.07(-0.10%)
Apr 20, 2006	72.78	72.85	71.80	72.33	1,058,351	-0.40(-0.55%)
Apr 19, 2006	72.16	72.77	71.68	72.73	766,855	+0.72(+1.01%)
Apr 18, 2006	70.59	72.00	70.40	72.00	1,707,624	+1.80(+2.56%)
Apr 17, 2006	70.39	70.60	69.54	70.21	851,129	-0.14(-0.20%)
Apr 13, 2006	69.76	70.51	69.37	70.35	1,096,018	+0.59(+0.85%)
Apr 12, 2006	69.25	69.95	69.25	69.76	1,254,061	+0.59(+0.85%)
Apr 11, 2006	70.64	70.68	69.04	69.17	708,734	-1.20(-1.70%)
Apr 10, 2006	70.71	70.87	70.03	70.37	975,194	-0.15(-0.22%)
Apr 07, 2006	71.93	72.16	70.43	70.52	1,259,985	-1.21(-1.68%)
Apr 06, 2006	71.49	71.73	70.98	71.73	1,173,139	+0.26(+0.36%)
Apr 05, 2006	71.31	71.65	70.73	71.47	1,086,517	+0.33(+0.47%)
Apr 04, 2006	70.77	71.33	70.44	71.14	1,134,131	+0.51(+0.72%)
Apr 03, 2006	71.58	71.78	70.61	70.63	1,101,494	-0.68(-0.95%)
Mar 31, 2006	71.35	71.44	70.77	71.31	2,226,126	+0.20(+0.28%)
Mar 30, 2006	71.31	71.62	70.71	71.11	1,525,998	-0.21(-0.29%)
Mar 29, 2006	70.23	71.32	70.16	71.32	1,380,696	+1.32(+1.88%)
Mar 28, 2006	72.07	72.07	69.85	70.00	2,484,986	-0.32(-0.46%)
Mar 27, 2006	70.43	70.43	69.97	70.32	1,429,428	-0.04(-0.06%)
Mar 24, 2006	69.83	70.41	69.68	70.37	1,554,946	+0.61(+0.87%)
Mar 23, 2006	69.47	69.82	69.13	69.76	1,276,974	+0.33(+0.48%)
Mar 22, 2006	68.35	69.67	68.33	69.43	608,141	+0.88(+1.28%)
Mar 21, 2006	69.38	70.01	68.53	68.55	1,804,529	-0.80(-1.15%)
Mar 20, 2006	69.37	69.64	68.98	69.35	1,604,684	+0.14(+0.21%)
Mar 17, 2006	69.29	69.47	68.89	69.20	843,864	+0.13(+0.19%)
Mar 16, 2006	69.43	69.71	69.04	69.07	1,085,400	-0.09(-0.13%)
Mar 15, 2006	68.49	69.20	68.35	69.16	535,937	+0.58(+0.85%)
Mar 14, 2006	67.55	68.58	67.39	68.58	991,401	+0.70(+1.03%)
Mar 13, 2006	67.95	68.44	67.60	67.88	999,672	+0.29(+0.42%)
Mar 10, 2006	66.83	67.62	66.44	67.59	864,095	+0.89(+1.33%)
Mar 09, 2006	67.32	67.75	66.71	66.71	1,152,573	-0.61(-0.90%)
Mar 08, 2006	67.01	67.44	66.33	67.32	1,493,137	+0.21(+0.31%)
Mar 07, 2006	67.91	67.91	66.94	67.11	1,377,567	-1.06(-1.56%)
Mar 06, 2006	68.94	69.03	67.95	68.18	784,179	-0.67(-0.97%)
Mar 03, 2006	68.78	69.65	68.78	68.85	1,105,965	-0.30(-0.43%)
Mar 02, 2006	69.16	69.44	68.67	69.14	1,392,991	-0.24(-0.35%)
Mar 01, 2006	68.31	69.38	68.18	69.38	1,284,798	+1.34(+1.97%)
Feb 28, 2006	68.97	68.94	67.95	68.04	1,022,696	-0.93(-1.35%)
Feb 27, 2006	68.85	69.34	68.71	68.97	1,324,029	+0.28(+0.40%)
Feb 24, 2006	68.18	68.73	67.89	68.69	1,367,507	+0.57(+0.84%)
Feb 23, 2006	68.13	68.65	67.82	68.12	1,314,864	-0.16(-0.24%)
Feb 22, 2006	67.86	68.40	67.42	68.28	884,549	+0.47(+0.69%)
Feb 21, 2006	68.21	68.49	67.37	67.82	1,077,464	-0.19(-0.28%)
Feb 17, 2006	68.27	68.49	67.84	68.01	1,006,154	-0.26(-0.38%)
Feb 16, 2006	68.00	68.30	67.63	68.27	780,155	+0.63(+0.93%)
Feb 15, 2006	67.08	67.68	66.80	67.64	1,210,023	+0.65(+0.97%)
Feb 14, 2006	66.44	67.30	65.99	66.99	1,589,483	+0.69(+1.04%)
Feb 13, 2006	66.70	66.76	66.04	66.30	1,552,711	-0.54(-0.80%)
Feb 10, 2006	66.83	67.10	66.01	66.83	1,310,505	-0.12(-0.17%)
Feb 09, 2006	67.46	68.01	66.89	66.95	1,072,993	-0.44(-0.65%)
Feb 08, 2006	67.06	67.45	66.52	67.39	985,812	+0.50(+0.75%)
Feb 07, 2006	67.95	68.19	66.79	66.89	810,780	-1.17(-1.72%)
Feb 06, 2006	67.68	68.06	67.25	68.06	732,206	+0.55(+0.82%)
Feb 03, 2006	67.59	68.18	67.22	67.50	1,278,427	-0.30(-0.45%)
Feb 02, 2006	68.66	68.78	67.39	67.81	1,744,955	-0.95(-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.