Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	48.07	48.18	47.22	47.44	956,571	-0.48(-0.99%)
Apr 27, 2006	47.66	48.31	47.14	47.92	1,204,929	-0.03(-0.06%)
Apr 26, 2006	48.56	48.95	47.63	47.95	3,936,549	-2.34(-4.66%)
Apr 25, 2006	52.09	52.11	50.28	50.29	1,838,372	-1.14(-2.22%)
Apr 24, 2006	50.97	51.51	50.10	51.43	1,356,359	+0.46(+0.90%)
Apr 21, 2006	50.71	51.19	50.37	50.97	1,143,496	+0.22(+0.43%)
Apr 20, 2006	49.71	50.89	49.57	50.76	1,177,310	+1.05(+2.11%)
Apr 19, 2006	49.04	49.98	49.04	49.71	1,333,361	+0.67(+1.36%)
Apr 18, 2006	48.18	49.36	48.09	49.04	953,105	+0.93(+1.94%)
Apr 17, 2006	47.90	48.66	47.60	48.11	547,227	+0.31(+0.66%)
Apr 13, 2006	47.69	48.14	47.15	47.79	276,606	+0.10(+0.22%)
Apr 12, 2006	47.31	47.89	47.28	47.69	423,205	+0.32(+0.68%)
Apr 11, 2006	47.41	48.35	46.93	47.37	627,982	-0.13(-0.28%)
Apr 10, 2006	48.21	48.46	47.25	47.50	836,225	-0.90(-1.87%)
Apr 07, 2006	49.86	49.99	48.14	48.40	733,311	-1.30(-2.61%)
Apr 06, 2006	48.18	49.74	48.18	49.70	1,092,564	+1.83(+3.82%)
Apr 05, 2006	47.61	48.71	47.52	47.87	923,176	+0.08(+0.16%)
Apr 04, 2006	48.28	48.55	47.37	47.79	963,292	-0.39(-0.81%)
Apr 03, 2006	47.80	49.51	47.58	48.18	1,731,888	+0.63(+1.32%)
Mar 31, 2006	47.61	48.30	47.42	47.56	1,158,408	-0.22(-0.46%)
Mar 30, 2006	47.04	47.80	46.77	47.77	1,252,710	+0.92(+1.97%)
Mar 29, 2006	46.14	47.11	46.14	46.85	880,016	+0.77(+1.67%)
Mar 28, 2006	44.42	46.58	44.23	46.08	1,890,669	+1.66(+3.73%)
Mar 27, 2006	43.97	44.48	43.53	44.42	401,258	+0.36(+0.82%)
Mar 24, 2006	44.21	44.55	43.89	44.06	526,539	-0.23(-0.52%)
Mar 23, 2006	44.52	44.54	43.72	44.29	453,449	-0.35(-0.79%)
Mar 22, 2006	43.90	44.75	43.74	44.64	584,612	+0.53(+1.21%)
Mar 21, 2006	44.23	44.93	43.89	44.11	602,359	-0.17(-0.39%)
Mar 20, 2006	44.47	44.95	44.22	44.28	1,091,094	-0.24(-0.53%)
Mar 17, 2006	44.28	44.65	44.02	44.52	866,574	+0.07(+0.15%)
Mar 16, 2006	44.65	44.70	44.27	44.45	861,113	-0.11(-0.26%)
Mar 15, 2006	43.98	44.65	43.97	44.57	836,540	+0.52(+1.19%)
Mar 14, 2006	43.63	44.24	43.49	44.04	993,536	+0.43(+0.98%)
Mar 13, 2006	43.04	43.93	43.04	43.61	1,262,581	+0.69(+1.60%)
Mar 10, 2006	42.33	43.10	42.23	42.93	1,093,509	+0.53(+1.26%)
Mar 09, 2006	41.47	42.78	41.39	42.39	1,484,476	+1.22(+2.96%)
Mar 08, 2006	40.88	41.29	40.79	41.18	679,754	+0.23(+0.56%)
Mar 07, 2006	40.76	41.16	40.76	40.95	544,916	+0.14(+0.35%)
Mar 06, 2006	40.52	41.22	40.50	40.80	688,680	+0.29(+0.70%)
Mar 03, 2006	40.70	41.19	40.47	40.52	336,674	-0.20(-0.49%)
Mar 02, 2006	41.66	41.71	40.47	40.72	937,143	-1.13(-2.71%)
Mar 01, 2006	41.85	42.02	41.57	41.85	805,036	+0.21(+0.50%)
Feb 28, 2006	41.24	41.74	41.19	41.64	971,588	+0.40(+0.97%)
Feb 27, 2006	41.13	41.54	40.79	41.24	1,053,289	+0.35(+0.86%)
Feb 24, 2006	40.52	40.89	40.44	40.89	973,373	+0.27(+0.66%)
Feb 23, 2006	40.10	40.70	39.86	40.62	578,836	+0.50(+1.23%)
Feb 22, 2006	39.67	40.47	39.67	40.13	1,377,151	+0.47(+1.18%)
Feb 21, 2006	40.39	40.40	39.52	39.66	1,266,467	-0.92(-2.28%)
Feb 17, 2006	41.33	41.33	40.31	40.59	1,229,712	-0.74(-1.80%)
Feb 16, 2006	41.95	41.95	41.11	41.33	831,709	-0.55(-1.32%)
Feb 15, 2006	41.47	41.90	40.92	41.88	973,793	+0.22(+0.53%)
Feb 14, 2006	41.80	41.88	41.41	41.66	761,665	-0.29(-0.68%)
Feb 13, 2006	42.82	42.85	41.55	41.95	1,198,103	-0.64(-1.50%)
Feb 10, 2006	45.23	45.23	42.33	42.58	2,234,590	-0.64(-1.48%)
Feb 09, 2006	42.80	43.99	42.80	43.22	1,130,159	+0.66(+1.54%)
Feb 08, 2006	41.87	42.95	41.64	42.57	750,009	+0.43(+1.02%)
Feb 07, 2006	41.92	42.41	41.80	42.14	621,052	+0.11(+0.27%)
Feb 06, 2006	42.85	43.09	41.98	42.02	668,518	-0.97(-2.26%)
Feb 03, 2006	43.62	43.77	42.82	42.99	461,115	-0.72(-1.66%)
Feb 02, 2006	43.33	43.80	42.90	43.72	452,819	+0.21(+0.48%)

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.