Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.83	43.38	42.66	43.24	1,695,188	+0.20(+0.48%)
Apr 27, 2006	42.78	43.16	42.58	43.03	1,600,674	+0.25(+0.58%)
Apr 26, 2006	43.30	43.48	42.41	42.78	1,853,086	-0.82(-1.88%)
Apr 25, 2006	43.60	44.05	43.31	43.60	1,272,627	-0.09(-0.20%)
Apr 24, 2006	44.00	44.09	43.46	43.69	1,314,434	-0.45(-1.03%)
Apr 21, 2006	44.80	44.82	43.60	44.14	1,540,436	-0.48(-1.08%)
Apr 20, 2006	44.85	45.01	44.15	44.62	1,416,028	-0.19(-0.42%)
Apr 19, 2006	45.80	45.83	44.57	44.81	2,494,457	-1.17(-2.54%)
Apr 18, 2006	45.60	46.16	45.52	45.98	1,401,868	+0.36(+0.80%)
Apr 17, 2006	45.78	45.97	45.47	45.61	1,137,880	-0.12(-0.27%)
Apr 13, 2006	46.11	46.01	45.34	45.74	1,235,541	-0.37(-0.81%)
Apr 12, 2006	45.59	46.12	45.59	46.11	1,151,815	+0.52(+1.13%)
Apr 11, 2006	46.54	46.64	45.39	45.59	1,326,009	-0.81(-1.74%)
Apr 10, 2006	45.58	46.49	45.22	46.40	1,748,907	+0.83(+1.82%)
Apr 07, 2006	46.27	46.54	45.58	45.58	1,419,287	-0.61(-1.31%)
Apr 06, 2006	46.67	46.68	45.67	46.18	1,369,726	-0.49(-1.05%)
Apr 05, 2006	46.94	47.04	46.56	46.67	863,777	-0.17(-0.36%)
Apr 04, 2006	46.73	46.99	46.42	46.84	892,997	+0.06(+0.13%)
Apr 03, 2006	46.42	47.12	46.42	46.78	2,150,340	+0.39(+0.84%)
Mar 31, 2006	46.38	46.67	46.17	46.39	1,460,981	-0.16(-0.34%)
Mar 30, 2006	46.49	47.15	46.44	46.55	1,310,163	+0.01(+0.02%)
Mar 29, 2006	46.18	46.76	46.17	46.54	2,135,843	+0.64(+1.40%)
Mar 28, 2006	46.18	46.44	45.71	45.90	1,453,676	-0.24(-0.52%)
Mar 27, 2006	46.72	46.80	46.02	46.14	1,945,353	-0.69(-1.48%)
Mar 24, 2006	46.85	47.26	46.79	46.83	1,419,400	-0.15(-0.32%)
Mar 23, 2006	47.74	47.74	46.77	46.98	1,466,263	-0.93(-1.95%)
Mar 22, 2006	48.14	48.20	47.67	47.92	1,296,677	-0.35(-0.72%)
Mar 21, 2006	48.36	48.60	47.93	48.26	1,914,560	-0.08(-0.17%)
Mar 20, 2006	47.85	48.53	47.85	48.34	1,558,080	+0.72(+1.51%)
Mar 17, 2006	48.03	48.05	47.58	47.62	1,019,091	-0.15(-0.32%)
Mar 16, 2006	47.92	48.13	47.62	47.77	971,328	+0.06(+0.13%)
Mar 15, 2006	47.34	48.00	47.29	47.71	927,161	+0.28(+0.60%)
Mar 14, 2006	46.97	47.60	46.95	47.43	1,043,365	+0.30(+0.64%)
Mar 13, 2006	47.85	47.94	47.09	47.12	1,083,149	-0.82(-1.71%)
Mar 10, 2006	47.31	48.05	47.20	47.94	1,348,935	+0.77(+1.62%)
Mar 09, 2006	47.74	47.87	47.15	47.18	1,198,454	-0.67(-1.39%)
Mar 08, 2006	47.50	47.95	47.36	47.85	1,269,031	+0.20(+0.43%)
Mar 07, 2006	47.50	47.87	47.49	47.64	998,749	+0.22(+0.47%)
Mar 06, 2006	47.82	47.97	47.37	47.42	1,187,665	-0.40(-0.84%)
Mar 03, 2006	48.25	48.63	47.82	47.82	1,712,045	-0.61(-1.25%)
Mar 02, 2006	48.41	48.71	48.36	48.42	1,310,950	-0.31(-0.64%)
Mar 01, 2006	48.17	48.87	48.17	48.73	2,109,994	+0.57(+1.18%)
Feb 28, 2006	48.05	48.18	47.58	48.17	1,861,066	+0.12(+0.24%)
Feb 27, 2006	47.64	48.20	47.64	48.05	1,820,383	+0.36(+0.75%)
Feb 24, 2006	48.01	48.02	47.57	47.69	1,408,836	-0.35(-0.72%)
Feb 23, 2006	47.85	48.18	47.54	48.04	1,827,238	+0.21(+0.45%)
Feb 22, 2006	47.69	47.97	47.65	47.83	2,017,278	+0.14(+0.30%)
Feb 21, 2006	48.67	48.68	47.65	47.69	2,457,371	-0.90(-1.85%)
Feb 17, 2006	48.54	48.81	48.21	48.58	2,115,838	-0.04(-0.09%)
Feb 16, 2006	48.35	48.65	48.32	48.63	1,295,890	+0.36(+0.76%)
Feb 15, 2006	48.24	48.49	48.03	48.26	1,305,893	-0.12(-0.26%)
Feb 14, 2006	47.60	48.44	47.56	48.39	1,766,439	+0.70(+1.47%)
Feb 13, 2006	47.47	47.78	47.29	47.69	969,979	+0.39(+0.83%)
Feb 10, 2006	47.37	47.55	47.21	47.29	1,357,589	-0.21(-0.45%)
Feb 09, 2006	47.82	47.93	47.44	47.51	1,668,778	-0.09(-0.19%)
Feb 08, 2006	47.42	47.70	47.25	47.60	1,229,022	+0.68(+1.44%)
Feb 07, 2006	46.54	47.18	46.50	46.92	1,587,188	-0.03(-0.06%)
Feb 06, 2006	47.68	47.68	46.73	46.95	1,473,231	-0.94(-1.97%)
Feb 03, 2006	46.98	48.02	46.98	47.89	1,762,056	+0.56(+1.18%)
Feb 02, 2006	47.70	47.93	47.32	47.33	1,805,773	-0.36(-0.77%)

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.