Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.13	42.65	42.06	42.39	1,784,799	+0.26(+0.61%)
Apr 27, 2006	42.30	42.86	41.81	42.13	2,654,493	-0.11(-0.26%)
Apr 26, 2006	41.53	42.30	41.52	42.25	2,967,789	+0.80(+1.92%)
Apr 25, 2006	41.05	41.64	41.01	41.45	2,812,932	+0.54(+1.33%)
Apr 24, 2006	40.66	41.03	40.36	40.91	1,595,991	+0.12(+0.29%)
Apr 21, 2006	41.49	41.60	40.52	40.79	3,457,288	-0.47(-1.15%)
Apr 20, 2006	40.98	41.67	40.66	41.26	2,749,900	+0.31(+0.75%)
Apr 19, 2006	41.71	41.71	40.82	40.96	2,993,002	+0.17(+0.43%)
Apr 18, 2006	40.49	41.02	40.37	40.78	2,835,280	+0.59(+1.46%)
Apr 17, 2006	41.50	41.56	40.01	40.19	3,968,417	-0.25(-0.62%)
Apr 13, 2006	39.75	40.66	39.58	40.45	4,044,485	+0.69(+1.74%)
Apr 12, 2006	39.65	39.75	39.24	39.75	1,765,746	+0.28(+0.71%)
Apr 11, 2006	40.03	40.26	39.22	39.48	2,554,502	-0.77(-1.91%)
Apr 10, 2006	40.70	40.94	39.66	40.24	3,690,362	+0.84(+2.14%)
Apr 07, 2006	40.26	40.52	39.12	39.40	3,686,064	-0.87(-2.15%)
Apr 06, 2006	38.74	40.72	38.74	40.26	6,148,598	+0.64(+1.62%)
Apr 05, 2006	38.81	39.65	38.77	39.62	3,203,872	+0.76(+1.96%)
Apr 04, 2006	38.99	39.50	38.60	38.86	3,041,852	-0.63(-1.59%)
Apr 03, 2006	40.63	40.63	39.27	39.49	2,990,137	-1.21(-2.97%)
Mar 31, 2006	40.84	41.36	40.52	40.70	2,245,504	+0.23(+0.57%)
Mar 30, 2006	39.62	40.73	39.60	40.47	3,223,927	+0.85(+2.15%)
Mar 29, 2006	38.37	39.75	38.26	39.62	3,195,133	+1.10(+2.85%)
Mar 28, 2006	38.50	38.93	38.04	38.52	3,158,030	-0.11(-0.29%)
Mar 27, 2006	39.24	39.52	38.60	38.63	2,370,707	-0.43(-1.11%)
Mar 24, 2006	38.60	39.12	38.46	39.06	2,699,045	+0.15(+0.39%)
Mar 23, 2006	39.27	39.57	38.81	38.91	2,752,336	-0.27(-0.68%)
Mar 22, 2006	39.44	39.73	39.11	39.18	1,896,394	-0.36(-0.90%)
Mar 21, 2006	39.66	39.89	38.70	39.53	2,792,876	-0.08(-0.19%)
Mar 20, 2006	40.01	40.23	39.54	39.61	2,965,211	-0.46(-1.15%)
Mar 17, 2006	40.11	40.35	39.50	40.07	2,646,041	+0.16(+0.40%)
Mar 16, 2006	39.79	40.37	39.54	39.91	3,608,421	+0.19(+0.47%)
Mar 15, 2006	40.03	40.35	39.44	39.72	4,050,502	-0.42(-1.04%)
Mar 14, 2006	39.52	40.38	39.17	40.14	2,978,677	+0.62(+1.57%)
Mar 13, 2006	39.87	40.17	39.42	39.52	2,768,237	-0.35(-0.88%)
Mar 10, 2006	39.81	40.35	39.67	39.87	2,360,250	+0.06(+0.14%)
Mar 09, 2006	40.14	40.34	39.57	39.81	2,135,055	-0.33(-0.82%)
Mar 08, 2006	39.51	40.46	39.18	40.14	3,567,736	+0.34(+0.84%)
Mar 07, 2006	40.00	40.38	39.43	39.80	3,668,157	-0.08(-0.21%)
Mar 06, 2006	41.26	41.53	39.16	39.89	8,343,676	-1.79(-4.29%)
Mar 03, 2006	42.62	43.20	41.56	41.67	6,309,042	-0.94(-2.21%)
Mar 02, 2006	43.38	43.47	41.29	42.62	21,434,068	-4.33(-9.22%)
Mar 01, 2006	47.54	48.49	46.57	46.94	6,552,144	-0.05(-0.10%)
Feb 28, 2006	47.00	47.73	46.71	46.99	3,187,397	-0.01(-0.01%)
Feb 27, 2006	46.49	47.53	46.36	47.00	3,175,651	+1.68(+3.71%)
Feb 24, 2006	45.86	45.86	44.93	45.32	1,848,834	-0.84(-1.81%)
Feb 23, 2006	45.63	46.68	45.54	46.16	1,628,939	+0.22(+0.47%)
Feb 22, 2006	45.20	46.07	45.02	45.94	1,902,267	+0.87(+1.94%)
Feb 21, 2006	45.44	46.03	44.16	45.07	2,836,569	-0.48(-1.06%)
Feb 17, 2006	46.28	46.28	45.31	45.55	1,964,010	-0.52(-1.12%)
Feb 16, 2006	47.04	47.04	45.63	46.07	3,358,156	-0.94(-1.99%)
Feb 15, 2006	47.40	47.67	45.91	47.00	6,186,990	-1.01(-2.11%)
Feb 14, 2006	47.75	48.19	46.97	48.01	3,236,534	+0.38(+0.81%)
Feb 13, 2006	48.00	48.38	47.22	47.63	2,301,516	-0.37(-0.77%)
Feb 10, 2006	48.49	48.67	47.75	48.00	2,875,677	-0.50(-1.02%)
Feb 09, 2006	48.10	48.80	48.06	48.49	1,451,734	+0.29(+0.61%)
Feb 08, 2006	47.68	48.27	46.91	48.20	1,518,060	+0.40(+0.83%)
Feb 07, 2006	48.86	49.00	47.56	47.80	1,880,206	-0.81(-1.67%)
Feb 06, 2006	48.93	48.97	47.93	48.61	1,989,222	-0.60(-1.22%)
Feb 03, 2006	48.41	49.52	48.20	49.21	5,112,299	+0.86(+1.78%)
Feb 02, 2006	48.17	48.45	46.78	48.35	6,271,939	+1.88(+4.06%)

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.