Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.62	40.75	39.58	40.45	3,229,707	+1.60(+4.13%)
Apr 27, 2006	40.87	40.93	38.42	38.85	4,067,456	-2.57(-6.20%)
Apr 26, 2006	42.75	42.94	41.06	41.42	2,643,137	-1.11(-2.61%)
Apr 25, 2006	43.95	43.95	42.42	42.53	1,704,313	-1.52(-3.46%)
Apr 24, 2006	44.37	44.38	43.74	44.05	1,371,045	-0.35(-0.79%)
Apr 21, 2006	44.20	44.96	43.78	44.40	2,351,528	+0.79(+1.81%)
Apr 20, 2006	42.53	43.67	42.44	43.61	2,440,987	+1.06(+2.48%)
Apr 19, 2006	42.64	43.15	42.08	42.56	2,003,517	-0.14(-0.34%)
Apr 18, 2006	43.11	44.29	42.08	42.70	2,444,338	+0.62(+1.47%)
Apr 17, 2006	42.66	43.12	41.86	42.08	1,113,946	-0.73(-1.69%)
Apr 13, 2006	42.83	43.25	42.35	42.81	1,177,048	-0.02(-0.04%)
Apr 12, 2006	42.40	43.56	42.28	42.83	2,394,861	+0.47(+1.12%)
Apr 11, 2006	44.32	44.63	42.08	42.35	3,240,987	-1.89(-4.27%)
Apr 10, 2006	44.72	44.72	43.09	44.24	1,800,027	-0.38(-0.84%)
Apr 07, 2006	45.06	45.51	44.13	44.62	1,546,390	-0.33(-0.74%)
Apr 06, 2006	45.57	45.81	44.16	44.95	1,757,922	-0.80(-1.74%)
Apr 05, 2006	46.83	46.88	45.42	45.74	1,831,410	-1.31(-2.78%)
Apr 04, 2006	46.15	47.21	45.82	47.05	2,092,977	+0.44(+0.94%)
Apr 03, 2006	47.37	47.41	46.59	46.61	1,319,223	-0.53(-1.12%)
Mar 31, 2006	47.14	48.06	47.03	47.14	958,704	+0.17(+0.36%)
Mar 30, 2006	47.14	47.84	46.46	46.97	1,272,874	-0.24(-0.51%)
Mar 29, 2006	48.16	48.17	47.03	47.21	1,997,263	-1.03(-2.13%)
Mar 28, 2006	48.35	50.67	48.08	48.24	3,859,499	-0.10(-0.20%)
Mar 27, 2006	47.39	48.34	47.24	48.34	1,871,840	+1.69(+3.63%)
Mar 24, 2006	45.22	46.68	45.21	46.65	1,710,456	+1.44(+3.19%)
Mar 23, 2006	45.88	45.91	44.81	45.21	1,188,998	-0.85(-1.85%)
Mar 22, 2006	46.05	46.17	45.39	46.06	1,051,961	-0.04(-0.08%)
Mar 21, 2006	46.11	46.34	45.96	46.09	1,096,411	-0.43(-0.92%)
Mar 20, 2006	46.13	46.69	45.92	46.52	1,298,003	+0.22(+0.48%)
Mar 17, 2006	45.91	46.80	45.89	46.30	2,298,924	+0.98(+2.17%)
Mar 16, 2006	43.91	46.01	43.91	45.31	2,211,586	+1.41(+3.20%)
Mar 15, 2006	43.95	44.18	43.46	43.91	1,901,549	+0.04(+0.08%)
Mar 14, 2006	43.87	44.12	43.48	43.87	1,785,285	-0.27(-0.61%)
Mar 13, 2006	45.03	45.22	44.01	44.14	1,587,937	-0.89(-1.97%)
Mar 10, 2006	43.96	45.26	43.96	45.03	1,543,822	+1.24(+2.82%)
Mar 09, 2006	44.79	44.99	43.69	43.79	1,116,850	-0.98(-2.20%)
Mar 08, 2006	45.15	45.53	44.75	44.78	1,097,081	-0.38(-0.85%)
Mar 07, 2006	44.59	45.40	44.59	45.16	1,276,894	+0.64(+1.45%)
Mar 06, 2006	45.52	45.57	44.45	44.52	1,175,819	-1.02(-2.24%)
Mar 03, 2006	45.66	46.43	45.46	45.54	1,299,120	-0.07(-0.16%)
Mar 02, 2006	45.84	46.00	45.30	45.61	1,431,578	-0.46(-0.99%)
Mar 01, 2006	46.14	46.74	45.44	46.07	2,518,273	-0.20(-0.43%)
Feb 28, 2006	47.57	47.52	45.95	46.26	1,656,288	-1.31(-2.75%)
Feb 27, 2006	47.54	48.15	47.36	47.57	1,107,357	-0.06(-0.13%)
Feb 24, 2006	48.16	48.30	47.45	47.63	832,723	-0.73(-1.52%)
Feb 23, 2006	48.46	48.70	47.93	48.37	851,151	-0.03(-0.06%)
Feb 22, 2006	49.16	49.46	48.35	48.40	1,407,789	-0.28(-0.57%)
Feb 21, 2006	48.66	49.51	48.23	48.67	2,475,610	+0.63(+1.30%)
Feb 17, 2006	47.05	48.19	46.73	48.05	2,042,607	+0.99(+2.11%)
Feb 16, 2006	46.71	47.05	46.49	47.05	1,240,597	+0.58(+1.25%)
Feb 15, 2006	46.22	46.47	45.78	46.47	1,549,406	+0.21(+0.46%)
Feb 14, 2006	45.20	46.56	45.20	46.26	2,326,510	+1.11(+2.46%)
Feb 13, 2006	44.82	45.49	44.28	45.14	1,985,201	-0.39(-0.85%)
Feb 10, 2006	46.16	46.57	45.50	45.53	1,800,139	-0.56(-1.22%)
Feb 09, 2006	46.18	47.16	46.07	46.09	2,727,571	+0.13(+0.29%)
Feb 08, 2006	46.56	47.03	44.77	45.96	5,461,174	-1.35(-2.86%)
Feb 07, 2006	48.31	48.57	46.77	47.31	2,921,680	-0.85(-1.77%)
Feb 06, 2006	49.17	49.17	47.22	48.16	4,189,863	-0.99(-2.02%)
Feb 03, 2006	48.70	49.62	47.23	49.16	5,704,535	-1.88(-3.68%)
Feb 02, 2006	50.59	51.27	50.56	51.04	2,428,702	+0.39(+0.78%)

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.