Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	70.64	71.53	70.64	71.31	1,663,337	+0.56(+0.80%)
Apr 27, 2006	70.73	71.93	70.21	70.75	1,647,020	-0.60(-0.84%)
Apr 26, 2006	71.54	72.08	71.15	71.35	1,425,845	-0.11(-0.15%)
Apr 25, 2006	71.63	71.63	70.94	71.46	784,673	+0.03(+0.04%)
Apr 24, 2006	72.03	72.03	71.17	71.43	1,229,593	-0.83(-1.15%)
Apr 21, 2006	72.79	72.79	71.67	72.26	593,338	-0.07(-0.10%)
Apr 20, 2006	72.79	72.85	71.81	72.33	1,058,264	-0.40(-0.55%)
Apr 19, 2006	72.16	72.77	71.69	72.74	766,791	+0.72(+1.01%)
Apr 18, 2006	70.60	72.01	70.41	72.01	1,707,483	+1.80(+2.56%)
Apr 17, 2006	70.39	70.61	69.55	70.21	851,059	-0.14(-0.20%)
Apr 13, 2006	69.77	70.52	69.37	70.36	1,095,927	+0.59(+0.85%)
Apr 12, 2006	69.25	69.95	69.25	69.77	1,253,957	+0.59(+0.85%)
Apr 11, 2006	70.64	70.69	69.05	69.17	708,675	-1.20(-1.70%)
Apr 10, 2006	70.71	70.87	70.03	70.37	975,113	-0.15(-0.22%)
Apr 07, 2006	71.94	72.16	70.44	70.53	1,259,880	-1.21(-1.68%)
Apr 06, 2006	71.49	71.73	70.98	71.73	1,173,042	+0.26(+0.36%)
Apr 05, 2006	71.31	71.65	70.73	71.47	1,086,427	+0.33(+0.47%)
Apr 04, 2006	70.78	71.34	70.44	71.14	1,134,037	+0.51(+0.72%)
Apr 03, 2006	71.58	71.79	70.61	70.63	1,101,403	-0.68(-0.95%)
Mar 31, 2006	71.36	71.45	70.78	71.31	2,225,942	+0.20(+0.28%)
Mar 30, 2006	71.31	71.63	70.71	71.12	1,525,871	-0.21(-0.29%)
Mar 29, 2006	70.24	71.32	70.17	71.32	1,380,582	+1.32(+1.88%)
Mar 28, 2006	72.07	72.07	69.85	70.01	2,484,780	-0.32(-0.46%)
Mar 27, 2006	70.44	70.44	69.98	70.33	1,429,310	-0.04(-0.06%)
Mar 24, 2006	69.84	70.42	69.68	70.37	1,554,817	+0.61(+0.87%)
Mar 23, 2006	69.48	69.83	69.14	69.77	1,276,868	+0.33(+0.48%)
Mar 22, 2006	68.36	69.68	68.33	69.43	608,091	+0.88(+1.28%)
Mar 21, 2006	69.39	70.02	68.54	68.56	1,804,379	-0.80(-1.15%)
Mar 20, 2006	69.37	69.65	68.99	69.35	1,604,551	+0.14(+0.21%)
Mar 17, 2006	69.30	69.48	68.90	69.21	843,794	+0.13(+0.19%)
Mar 16, 2006	69.43	69.71	69.05	69.08	1,085,310	-0.09(-0.13%)
Mar 15, 2006	68.49	69.20	68.36	69.17	535,893	+0.58(+0.85%)
Mar 14, 2006	67.55	68.58	67.39	68.58	991,319	+0.70(+1.03%)
Mar 13, 2006	67.96	68.44	67.61	67.89	999,589	+0.29(+0.42%)
Mar 10, 2006	66.84	67.63	66.45	67.60	864,023	+0.89(+1.33%)
Mar 09, 2006	67.32	67.75	66.71	66.71	1,152,478	-0.61(-0.90%)
Mar 08, 2006	67.02	67.45	66.34	67.32	1,493,013	+0.21(+0.31%)
Mar 07, 2006	67.91	67.91	66.95	67.12	1,377,453	-1.06(-1.56%)
Mar 06, 2006	68.94	69.03	67.96	68.18	784,114	-0.67(-0.97%)
Mar 03, 2006	68.78	69.66	68.78	68.85	1,105,874	-0.30(-0.43%)
Mar 02, 2006	69.17	69.44	68.67	69.15	1,392,876	-0.24(-0.35%)
Mar 01, 2006	68.32	69.39	68.18	69.39	1,284,691	+1.34(+1.97%)
Feb 28, 2006	68.98	68.94	67.96	68.05	1,022,612	-0.93(-1.35%)
Feb 27, 2006	68.85	69.34	68.72	68.98	1,323,919	+0.28(+0.40%)
Feb 24, 2006	68.18	68.74	67.89	68.70	1,367,394	+0.57(+0.84%)
Feb 23, 2006	68.14	68.66	67.82	68.13	1,314,755	-0.16(-0.24%)
Feb 22, 2006	67.87	68.41	67.42	68.29	884,475	+0.47(+0.69%)
Feb 21, 2006	68.22	68.49	67.38	67.82	1,077,375	-0.19(-0.28%)
Feb 17, 2006	68.27	68.49	67.85	68.01	1,006,071	-0.26(-0.38%)
Feb 16, 2006	68.00	68.30	67.64	68.27	780,091	+0.63(+0.93%)
Feb 15, 2006	67.08	67.69	66.80	67.64	1,209,923	+0.65(+0.98%)
Feb 14, 2006	66.45	67.30	66.00	66.99	1,589,351	+0.69(+1.04%)
Feb 13, 2006	66.70	66.77	66.04	66.30	1,552,582	-0.54(-0.80%)
Feb 10, 2006	66.84	67.11	66.02	66.84	1,310,396	-0.12(-0.17%)
Feb 09, 2006	67.47	68.02	66.89	66.96	1,072,904	-0.44(-0.65%)
Feb 08, 2006	67.06	67.46	66.53	67.39	985,731	+0.50(+0.75%)
Feb 07, 2006	67.96	68.20	66.79	66.89	810,713	-1.17(-1.72%)
Feb 06, 2006	67.69	68.06	67.25	68.06	732,145	+0.55(+0.82%)
Feb 03, 2006	67.60	68.18	67.22	67.51	1,278,321	-0.30(-0.45%)
Feb 02, 2006	68.66	68.79	67.39	67.81	1,744,811	-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.