Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	59.40	59.90	58.99	59.11	392,416	-0.44(-0.73%)
Apr 27, 2006	59.29	60.12	58.95	59.55	496,257	+0.02(+0.03%)
Apr 26, 2006	59.71	60.48	59.09	59.53	781,985	-0.26(-0.44%)
Apr 25, 2006	60.30	60.85	59.50	59.79	350,880	-0.66(-1.10%)
Apr 24, 2006	60.76	61.14	60.23	60.45	543,320	-0.37(-0.61%)
Apr 21, 2006	60.15	60.95	59.93	60.82	593,900	+0.79(+1.31%)
Apr 20, 2006	60.14	60.44	59.22	60.04	1,123,654	-0.26(-0.43%)
Apr 19, 2006	58.36	60.48	58.36	60.29	857,688	+2.11(+3.63%)
Apr 18, 2006	57.20	58.30	57.01	58.18	581,339	+1.04(+1.82%)
Apr 17, 2006	56.12	57.18	56.12	57.14	455,223	+0.23(+0.41%)
Apr 13, 2006	57.94	57.88	56.49	56.91	524,394	-1.03(-1.78%)
Apr 12, 2006	58.18	58.41	57.73	57.94	665,416	-0.33(-0.57%)
Apr 11, 2006	58.28	58.61	57.94	58.27	290,753	-0.09(-0.15%)
Apr 10, 2006	58.51	58.92	57.93	58.36	708,292	-0.84(-1.41%)
Apr 07, 2006	58.99	59.31	58.90	59.20	414,189	-0.21(-0.36%)
Apr 06, 2006	59.68	59.68	59.12	59.41	490,395	+0.02(+0.04%)
Apr 05, 2006	58.48	59.64	58.39	59.39	475,321	+1.06(+1.81%)
Apr 04, 2006	58.32	58.78	58.12	58.33	553,201	-0.09(-0.15%)
Apr 03, 2006	60.51	60.58	58.18	58.42	564,423	-2.18(-3.60%)
Mar 31, 2006	59.92	60.60	59.15	60.60	598,590	+0.60(+1.00%)
Mar 30, 2006	61.69	61.70	59.68	60.01	554,206	-1.53(-2.49%)
Mar 29, 2006	61.05	62.38	61.05	61.54	1,011,439	+1.12(+1.86%)
Mar 28, 2006	59.04	60.75	58.91	60.42	515,015	+1.52(+2.59%)
Mar 27, 2006	58.87	59.14	58.29	58.90	393,588	+0.02(+0.04%)
Mar 24, 2006	59.30	59.50	58.87	58.87	527,744	-0.33(-0.55%)
Mar 23, 2006	58.36	59.28	58.09	59.20	318,388	+0.59(+1.00%)
Mar 22, 2006	57.92	58.75	57.63	58.61	511,665	-0.18(-0.30%)
Mar 21, 2006	59.28	59.72	58.33	58.79	617,180	-0.49(-0.83%)
Mar 20, 2006	62.13	62.14	59.11	59.28	601,939	-2.27(-3.69%)
Mar 17, 2006	60.93	61.58	60.60	61.55	791,364	+1.61(+2.68%)
Mar 16, 2006	59.50	59.99	59.23	59.95	735,592	+1.36(+2.32%)
Mar 15, 2006	56.93	58.90	56.84	58.58	1,226,992	+2.37(+4.22%)
Mar 14, 2006	55.68	56.33	55.63	56.21	242,852	+0.50(+0.90%)
Mar 13, 2006	55.98	56.24	55.39	55.71	340,663	-0.14(-0.26%)
Mar 10, 2006	55.53	56.27	55.26	55.86	380,525	+0.27(+0.48%)
Mar 09, 2006	55.29	55.83	54.98	55.59	348,200	+0.42(+0.76%)
Mar 08, 2006	54.27	55.17	53.74	55.17	407,992	+0.68(+1.25%)
Mar 07, 2006	54.93	55.38	53.95	54.49	772,941	-0.20(-0.36%)
Mar 06, 2006	52.68	54.80	52.60	54.69	660,559	+2.20(+4.20%)
Mar 03, 2006	52.30	52.64	51.99	52.48	580,334	+0.07(+0.13%)
Mar 02, 2006	52.03	52.80	51.80	52.42	556,886	+0.33(+0.64%)
Mar 01, 2006	52.01	52.15	51.58	52.08	367,796	+0.19(+0.37%)
Feb 28, 2006	51.44	51.91	50.80	51.89	391,411	+0.45(+0.88%)
Feb 27, 2006	51.84	51.86	51.35	51.44	287,068	-0.34(-0.66%)
Feb 24, 2006	51.87	52.06	51.52	51.78	296,280	-0.16(-0.31%)
Feb 23, 2006	51.89	52.07	51.59	51.94	183,395	+0.07(+0.13%)
Feb 22, 2006	51.59	52.12	51.35	51.87	457,903	+0.20(+0.38%)
Feb 21, 2006	51.57	51.77	51.32	51.68	397,776	+0.07(+0.13%)
Feb 17, 2006	51.01	51.79	50.78	51.61	332,122	+0.68(+1.34%)
Feb 16, 2006	50.48	50.93	50.42	50.93	246,704	+0.51(+1.02%)
Feb 15, 2006	50.27	50.57	50.10	50.42	378,347	+0.08(+0.17%)
Feb 14, 2006	49.77	50.74	49.21	50.33	560,571	+0.57(+1.14%)
Feb 13, 2006	49.63	49.88	49.44	49.77	242,015	+0.15(+0.30%)
Feb 10, 2006	49.20	49.68	49.03	49.62	544,325	+0.47(+0.95%)
Feb 09, 2006	48.84	49.53	48.65	49.15	376,505	+0.43(+0.88%)
Feb 08, 2006	49.10	49.10	48.21	48.72	421,893	-0.09(-0.18%)
Feb 07, 2006	49.17	49.41	48.74	48.81	196,794	-0.45(-0.91%)
Feb 06, 2006	49.38	49.55	49.05	49.26	371,983	-0.18(-0.36%)
Feb 03, 2006	49.64	49.72	48.58	49.44	417,539	-0.35(-0.71%)
Feb 02, 2006	50.03	50.12	49.74	49.79	543,320	-0.24(-0.49%)

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.