Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	54.19	54.19	54.19	54.19	0	+0.19(+0.35%)
Apr 27, 2006	53.85	54.62	52.00	54.00	182,763	-0.76(-1.39%)
Apr 26, 2006	54.80	55.40	54.12	54.76	238,518	+0.10(+0.18%)
Apr 25, 2006	56.10	56.65	54.51	54.66	288,613	-0.94(-1.69%)
Apr 24, 2006	56.09	56.14	54.65	55.60	82,627	-0.49(-0.87%)
Apr 21, 2006	56.24	57.70	55.91	56.09	100,543	-0.15(-0.27%)
Apr 20, 2006	57.05	57.75	53.35	56.24	165,415	-0.51(-0.90%)
Apr 19, 2006	55.64	57.00	54.00	56.75	138,919	+1.11(+1.99%)
Apr 18, 2006	53.75	55.89	53.31	55.64	89,217	+2.04(+3.81%)
Apr 17, 2006	53.98	54.25	53.32	53.60	139,974	+0.24(+0.45%)
Apr 13, 2006	53.05	53.70	52.55	53.36	1,078,834	+0.31(+0.58%)
Apr 12, 2006	54.83	54.83	52.55	53.05	142,739	-1.20(-2.21%)
Apr 11, 2006	55.94	56.00	54.02	54.25	173,217	-1.73(-3.09%)
Apr 10, 2006	55.85	56.61	55.81	55.98	135,840	+0.33(+0.59%)
Apr 07, 2006	56.15	56.15	55.07	55.65	371,392	-0.60(-1.07%)
Apr 06, 2006	54.45	56.79	54.45	56.25	527,372	+2.07(+3.82%)
Apr 05, 2006	54.00	54.39	53.25	54.18	124,229	+0.62(+1.16%)
Apr 04, 2006	52.43	54.22	52.43	53.56	1,077,662	+0.56(+1.06%)
Apr 03, 2006	53.61	54.45	52.18	53.00	225,900	-0.25(-0.47%)
Mar 31, 2006	52.45	53.45	52.05	53.25	212,650	+0.75(+1.43%)
Mar 30, 2006	51.50	52.75	51.10	52.50	191,446	+1.21(+2.36%)
Mar 29, 2006	50.61	51.50	50.01	51.29	338,727	+0.68(+1.34%)
Mar 28, 2006	51.40	51.50	50.56	50.61	246,278	-0.84(-1.63%)
Mar 27, 2006	51.25	51.45	50.80	51.45	97,198	-0.04(-0.08%)
Mar 24, 2006	50.49	51.49	50.40	51.49	202,672	+2.37(+4.82%)
Mar 21, 2006	49.13	49.84	48.39	49.12	250,891	-0.73(-1.46%)
Mar 20, 2006	51.56	51.94	49.37	49.85	507,652	-2.25(-4.32%)
Mar 17, 2006	51.94	53.35	51.84	52.10	1,082,379	-0.10(-0.19%)
Mar 16, 2006	50.79	52.48	50.31	52.20	319,752	+2.20(+4.40%)
Mar 15, 2006	49.49	50.32	49.00	50.00	383,577	+1.00(+2.04%)
Mar 14, 2006	47.70	49.40	47.70	49.00	596,532	+1.41(+2.96%)
Mar 13, 2006	46.96	47.59	46.75	47.59	678,693	+0.59(+1.26%)
Mar 10, 2006	47.25	47.68	46.25	47.00	123,657	+0.05(+0.11%)
Mar 09, 2006	47.06	48.43	46.81	46.95	256,565	+0.35(+0.75%)
Mar 08, 2006	46.01	47.19	45.55	46.60	536,971	-0.29(-0.62%)
Mar 07, 2006	48.18	48.48	46.46	46.89	578,266	-1.96(-4.01%)
Mar 06, 2006	50.50	50.50	48.50	48.85	248,595	-1.40(-2.79%)
Mar 03, 2006	49.49	50.45	49.30	50.25	167,073	+1.10(+2.24%)
Mar 02, 2006	48.30	49.50	48.18	49.15	267,555	+0.67(+1.38%)
Mar 01, 2006	48.40	49.28	48.21	48.48	343,063	+0.18(+0.37%)
Feb 28, 2006	46.50	49.33	46.50	48.30	299,172	+0.51(+1.07%)
Feb 27, 2006	49.00	49.00	47.56	47.79	451,578	-1.96(-3.94%)
Feb 24, 2006	51.00	51.00	49.05	49.75	837,489	-0.45(-0.90%)
Feb 23, 2006	52.99	52.99	49.51	50.20	426,522	-2.39(-4.54%)
Feb 22, 2006	53.23	53.63	52.33	52.59	323,713	-1.21(-2.25%)
Feb 21, 2006	55.50	55.95	52.78	53.80	287,424	+2.10(+4.06%)
Feb 17, 2006	52.99	53.45	51.25	51.70	370,449	-0.12(-0.23%)
Feb 16, 2006	50.00	52.50	49.05	51.82	541,475	+0.98(+1.93%)
Feb 15, 2006	52.30	53.00	50.73	50.84	526,486	-1.50(-2.87%)
Feb 14, 2006	52.00	52.94	51.07	52.34	992,679	-0.81(-1.52%)
Feb 13, 2006	55.10	55.49	52.00	53.15	382,098	-2.80(-5.00%)
Feb 10, 2006	57.65	59.00	55.27	55.95	765,430	-2.05(-3.53%)
Feb 09, 2006	59.54	59.79	57.50	58.00	276,212	-0.30(-0.51%)
Feb 08, 2006	58.75	59.18	58.10	58.30	371,796	+4.30(+7.96%)
Feb 07, 2006	54.00	54.00	54.00	54.00	0	+0.00(+0.00%)
Feb 06, 2006	54.00	54.00	54.00	54.00	0	+0.00(+0.00%)
Feb 03, 2006	54.00	54.00	54.00	54.00	0	+0.00(+0.00%)
Feb 02, 2006	54.00	54.00	54.00	54.00	0	+0.00(+0.00%)

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.