Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.72	40.85	39.68	40.55	3,221,819	+1.61(+4.13%)
Apr 27, 2006	40.97	41.03	38.51	38.95	4,057,522	-2.58(-6.20%)
Apr 26, 2006	42.85	43.05	41.16	41.52	2,636,682	-1.11(-2.61%)
Apr 25, 2006	44.05	44.06	42.53	42.63	1,700,150	-1.53(-3.46%)
Apr 24, 2006	44.48	44.49	43.85	44.16	1,367,696	-0.35(-0.79%)
Apr 21, 2006	44.31	45.07	43.89	44.51	2,345,784	+0.79(+1.81%)
Apr 20, 2006	42.63	43.77	42.54	43.72	2,435,026	+1.06(+2.48%)
Apr 19, 2006	42.74	43.25	42.19	42.66	1,998,624	-0.14(-0.34%)
Apr 18, 2006	43.22	44.40	42.19	42.80	2,438,368	+0.62(+1.47%)
Apr 17, 2006	42.77	43.23	41.96	42.19	1,111,225	-0.73(-1.69%)
Apr 13, 2006	42.93	43.35	42.45	42.91	1,174,173	-0.02(-0.04%)
Apr 12, 2006	42.50	43.67	42.38	42.93	2,389,012	+0.48(+1.12%)
Apr 11, 2006	44.43	44.73	42.19	42.45	3,233,071	-1.89(-4.27%)
Apr 10, 2006	44.83	44.83	43.19	44.35	1,795,631	-0.38(-0.84%)
Apr 07, 2006	45.17	45.62	44.24	44.73	1,542,613	-0.33(-0.74%)
Apr 06, 2006	45.69	45.92	44.27	45.06	1,753,628	-0.80(-1.74%)
Apr 05, 2006	46.94	47.00	45.53	45.86	1,826,937	-1.31(-2.78%)
Apr 04, 2006	46.26	47.33	45.93	47.17	2,087,865	+0.44(+0.94%)

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.