Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	41.12	41.26	40.60	41.04	2,050,696	+0.19(+0.45%)
Apr 27, 2006	40.57	41.16	40.24	40.86	2,709,058	+0.20(+0.49%)
Apr 26, 2006	41.19	41.31	40.54	40.66	2,497,784	-0.53(-1.29%)
Apr 25, 2006	41.53	41.83	41.02	41.19	1,702,962	-0.34(-0.82%)
Apr 24, 2006	41.65	41.85	41.38	41.53	1,563,908	-0.19(-0.46%)
Apr 21, 2006	41.86	42.09	41.61	41.72	1,666,054	+0.04(+0.10%)
Apr 20, 2006	41.33	41.81	41.07	41.68	1,734,882	+0.32(+0.78%)
Apr 19, 2006	40.68	41.39	40.54	41.36	2,162,618	+0.69(+1.69%)
Apr 18, 2006	39.60	41.04	39.56	40.67	2,640,828	+1.17(+2.96%)
Apr 17, 2006	39.61	39.80	39.40	39.50	1,704,957	-0.11(-0.27%)
Apr 13, 2006	40.18	40.18	39.37	39.61	1,857,178	-0.57(-1.42%)
Apr 12, 2006	40.13	40.51	40.04	40.18	1,500,466	+0.05(+0.11%)
Apr 11, 2006	40.40	40.59	40.09	40.13	1,534,581	-0.15(-0.36%)
Apr 10, 2006	40.53	40.80	40.10	40.28	1,800,319	-0.40(-0.97%)
Apr 07, 2006	41.47	41.65	40.57	40.68	1,731,092	-0.79(-1.91%)
Apr 06, 2006	41.53	41.73	41.20	41.47	1,502,660	-0.24(-0.58%)
Apr 05, 2006	41.33	41.90	41.16	41.71	2,491,599	+0.38(+0.92%)
Apr 04, 2006	41.51	41.83	40.93	41.33	2,136,683	-0.34(-0.82%)
Apr 03, 2006	42.17	42.55	41.55	41.67	2,419,379	-0.51(-1.20%)
Mar 31, 2006	42.33	42.33	41.48	42.17	3,212,406	-0.02(-0.05%)
Mar 30, 2006	43.28	43.31	41.91	42.19	3,212,805	-0.94(-2.18%)
Mar 29, 2006	42.78	43.17	42.76	43.14	2,736,590	+0.64(+1.50%)
Mar 28, 2006	41.81	42.58	41.81	42.50	2,894,796	+0.69(+1.65%)
Mar 27, 2006	42.56	42.56	41.70	41.81	2,277,332	-0.76(-1.79%)
Mar 24, 2006	42.72	42.73	42.43	42.57	1,371,387	-0.19(-0.43%)
Mar 23, 2006	42.66	42.91	42.44	42.76	1,436,226	+0.11(+0.25%)
Mar 22, 2006	42.13	42.76	42.13	42.65	1,486,700	+0.27(+0.64%)
Mar 21, 2006	43.18	43.31	42.32	42.38	2,422,172	-0.80(-1.86%)
Mar 20, 2006	44.32	44.34	42.99	43.18	2,108,153	-1.16(-2.61%)
Mar 17, 2006	43.76	44.35	43.58	44.34	3,542,584	+0.79(+1.81%)
Mar 16, 2006	42.96	43.76	42.74	43.55	2,392,446	+0.66(+1.53%)
Mar 15, 2006	42.25	43.26	42.18	42.90	2,643,222	+1.14(+2.74%)
Mar 14, 2006	41.28	41.76	41.22	41.75	2,040,123	+0.47(+1.13%)
Mar 13, 2006	41.70	41.85	40.93	41.29	1,851,193	-0.46(-1.10%)
Mar 10, 2006	41.38	41.88	41.08	41.75	1,801,117	+0.37(+0.90%)
Mar 09, 2006	41.25	41.71	41.13	41.38	1,648,298	+0.19(+0.45%)
Mar 08, 2006	41.23	41.36	40.62	41.19	2,087,405	-0.03(-0.07%)
Mar 07, 2006	42.03	42.08	41.19	41.22	1,427,647	-0.76(-1.80%)
Mar 06, 2006	41.22	42.22	41.03	41.98	1,858,575	+0.89(+2.16%)
Mar 03, 2006	41.35	41.53	41.07	41.09	1,881,118	-0.55(-1.32%)
Mar 02, 2006	41.76	41.80	41.40	41.64	2,213,092	-0.24(-0.57%)
Mar 01, 2006	41.65	41.95	41.52	41.88	1,766,803	+0.30(+0.71%)
Feb 28, 2006	41.84	41.94	41.39	41.59	2,128,702	-0.25(-0.60%)
Feb 27, 2006	41.95	42.19	41.62	41.84	1,301,361	-0.11(-0.25%)
Feb 24, 2006	42.34	42.39	41.76	41.94	1,403,507	-0.39(-0.92%)
Feb 23, 2006	42.48	42.57	42.05	42.34	1,641,714	-0.14(-0.33%)
Feb 22, 2006	41.84	42.59	41.20	42.48	3,183,478	+0.63(+1.51%)
Feb 21, 2006	41.78	42.33	41.64	41.84	1,873,338	+0.04(+0.10%)
Feb 17, 2006	41.29	41.80	41.07	41.80	1,961,119	+0.51(+1.24%)
Feb 16, 2006	40.30	41.29	40.30	41.29	2,049,300	+0.93(+2.31%)
Feb 15, 2006	40.38	40.69	40.23	40.36	2,150,648	-0.41(-1.01%)
Feb 14, 2006	40.40	40.77	39.92	40.77	3,048,613	+0.42(+1.04%)
Feb 13, 2006	40.53	40.53	40.20	40.35	1,853,587	+0.30(+0.74%)
Feb 10, 2006	40.42	40.85	39.93	40.05	1,476,126	-0.36(-0.89%)
Feb 09, 2006	40.40	40.75	40.16	40.42	1,851,991	-0.04(-0.09%)
Feb 08, 2006	40.83	40.83	40.20	40.45	1,855,183	-0.25(-0.62%)
Feb 07, 2006	40.90	41.10	40.60	40.70	2,580,977	-0.32(-0.78%)
Feb 06, 2006	40.76	41.05	40.66	41.02	1,727,900	+0.17(+0.40%)
Feb 03, 2006	41.10	41.23	40.60	40.86	2,005,808	-0.72(-1.74%)
Feb 02, 2006	41.53	41.80	41.34	41.58	1,700,368	-0.28(-0.67%)

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.