Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	50.24	50.87	49.92	50.59	2,780,890	+0.01(+0.02%)
Apr 27, 2006	50.59	51.20	48.99	50.59	4,785,696	+0.00(+0.00%)
Apr 26, 2006	56.79	56.79	49.97	50.59	12,750,989	-6.88(-11.97%)
Apr 25, 2006	57.93	57.94	57.42	57.46	1,121,597	-0.50(-0.86%)
Apr 24, 2006	57.90	58.13	57.58	57.96	1,001,851	+0.06(+0.10%)
Apr 21, 2006	58.50	58.54	57.51	57.90	825,111	-0.32(-0.55%)
Apr 20, 2006	57.83	58.33	57.83	58.22	1,121,597	+0.39(+0.68%)
Apr 19, 2006	58.01	58.22	57.37	57.83	1,091,936	-0.21(-0.37%)
Apr 18, 2006	57.53	58.32	57.54	58.04	2,724,143	+0.52(+0.91%)
Apr 17, 2006	56.54	57.62	56.54	57.52	1,619,704	+0.65(+1.15%)
Apr 13, 2006	56.83	57.00	56.69	56.87	884,065	+0.03(+0.06%)
Apr 12, 2006	56.99	57.06	56.57	56.83	982,976	-0.07(-0.13%)
Apr 11, 2006	57.40	57.40	56.66	56.91	1,802,572	-0.53(-0.92%)
Apr 10, 2006	57.93	57.94	57.32	57.44	1,125,029	-0.38(-0.66%)
Apr 07, 2006	57.77	58.13	57.72	57.82	1,078,822	-0.11(-0.18%)
Apr 06, 2006	58.12	58.14	57.67	57.93	1,895,722	-0.19(-0.32%)
Apr 05, 2006	59.32	59.32	58.12	58.12	1,751,707	-1.00(-1.68%)
Apr 04, 2006	59.20	59.44	58.99	59.11	1,125,274	+0.11(+0.19%)
Apr 03, 2006	58.78	59.80	58.77	59.00	1,875,008	+0.69(+1.19%)
Mar 31, 2006	57.81	58.70	57.69	58.30	1,502,041	+0.50(+0.86%)
Mar 30, 2006	58.07	58.23	57.52	57.81	993,149	-0.25(-0.44%)
Mar 29, 2006	56.79	58.24	56.67	58.06	1,226,146	+1.28(+2.26%)
Mar 28, 2006	57.56	57.90	56.64	56.78	1,040,949	-0.72(-1.25%)
Mar 27, 2006	57.58	57.68	57.32	57.50	822,660	-0.08(-0.14%)
Mar 24, 2006	56.70	57.65	56.70	57.58	1,185,086	+0.69(+1.22%)
Mar 23, 2006	56.83	56.99	56.34	56.88	977,828	+0.16(+0.29%)
Mar 22, 2006	56.67	57.08	56.65	56.72	1,682,948	+0.46(+0.83%)
Mar 21, 2006	56.79	56.91	56.17	56.26	964,958	-0.58(-1.02%)
Mar 20, 2006	57.11	57.20	56.75	56.83	1,291,841	-0.16(-0.27%)
Mar 17, 2006	56.54	57.06	56.18	56.99	1,636,128	+0.64(+1.14%)
Mar 16, 2006	57.11	57.22	56.33	56.35	1,371,386	-0.66(-1.16%)
Mar 15, 2006	56.17	57.14	56.13	57.01	1,780,020	+0.59(+1.04%)
Mar 14, 2006	55.11	56.42	55.02	56.42	2,158,502	+1.31(+2.38%)
Mar 13, 2006	55.07	55.23	54.93	55.11	896,444	-0.01(-0.01%)
Mar 10, 2006	54.42	55.11	54.30	55.11	874,628	+0.57(+1.05%)
Mar 09, 2006	54.46	54.91	54.26	54.54	1,385,113	+0.00(+0.00%)
Mar 08, 2006	54.76	54.77	53.96	54.54	1,670,323	-0.21(-0.39%)
Mar 07, 2006	55.24	55.28	54.71	54.75	1,051,490	-0.46(-0.83%)
Mar 06, 2006	55.07	55.55	54.99	55.21	1,233,622	+0.02(+0.03%)
Mar 03, 2006	55.42	55.59	54.65	55.19	2,411,478	-0.29(-0.51%)
Mar 02, 2006	55.80	55.80	55.07	55.48	1,560,995	-0.32(-0.57%)
Mar 01, 2006	54.75	55.84	54.66	55.80	1,914,474	+1.13(+2.07%)
Feb 28, 2006	55.75	55.77	54.66	54.66	1,812,254	-1.09(-1.95%)
Feb 27, 2006	55.40	55.83	55.40	55.75	1,529,986	+0.30(+0.54%)
Feb 24, 2006	54.88	55.48	54.75	55.45	1,311,697	+0.57(+1.04%)
Feb 23, 2006	54.78	55.24	54.49	54.88	1,431,933	+0.11(+0.19%)
Feb 22, 2006	53.56	54.84	53.51	54.77	1,838,483	+1.70(+3.20%)
Feb 21, 2006	52.87	53.24	52.84	53.07	1,418,451	+0.03(+0.06%)
Feb 17, 2006	53.11	53.13	52.82	53.04	1,052,470	-0.07(-0.14%)
Feb 16, 2006	52.95	53.12	52.78	53.11	1,073,061	+0.08(+0.15%)
Feb 15, 2006	52.34	53.09	52.10	53.03	1,237,054	+0.49(+0.93%)
Feb 14, 2006	51.68	52.68	51.65	52.54	2,140,975	+1.15(+2.24%)
Feb 13, 2006	52.05	52.11	51.25	51.39	997,806	-0.91(-1.73%)
Feb 10, 2006	51.95	52.40	51.73	52.30	2,119,159	+0.36(+0.69%)
Feb 09, 2006	51.12	52.18	51.12	51.94	1,955,534	+0.56(+1.10%)
Feb 08, 2006	51.16	52.00	50.95	51.38	1,579,870	+0.77(+1.52%)
Feb 07, 2006	51.60	51.78	50.55	50.61	2,502,054	-1.61(-3.08%)
Feb 06, 2006	52.30	52.43	52.04	52.22	1,701,455	+0.09(+0.17%)
Feb 03, 2006	52.62	53.06	51.40	52.13	2,460,626	-0.05(-0.09%)
Feb 02, 2006	51.89	52.36	51.63	52.18	2,856,023	+0.29(+0.55%)

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.