Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	54.19	54.24	51.93	52.19	1,237,593	-2.21(-4.06%)
Apr 27, 2006	55.87	55.93	54.21	54.40	766,782	-1.47(-2.63%)
Apr 26, 2006	55.00	56.02	54.88	55.87	525,924	+1.03(+1.88%)
Apr 25, 2006	54.37	55.00	54.15	54.83	846,169	+0.77(+1.42%)
Apr 24, 2006	54.13	54.28	53.51	54.07	893,543	+0.65(+1.21%)
Apr 21, 2006	52.70	53.47	52.17	53.42	6,275,443	+0.77(+1.46%)
Apr 20, 2006	53.13	53.63	52.43	52.65	563,565	-0.35(-0.66%)
Apr 19, 2006	52.24	53.56	52.24	53.00	438,211	+0.84(+1.62%)
Apr 18, 2006	51.86	52.40	51.38	52.16	526,041	+0.30(+0.58%)
Apr 17, 2006	52.82	52.83	51.68	51.86	464,009	-1.01(-1.90%)
Apr 13, 2006	52.81	53.00	52.49	52.86	419,449	+0.05(+0.10%)
Apr 12, 2006	52.02	53.15	52.26	52.81	439,853	+0.79(+1.52%)
Apr 11, 2006	52.53	52.59	50.85	52.02	430,237	-0.49(-0.94%)
Apr 10, 2006	52.70	53.44	52.32	52.51	276,857	+0.21(+0.41%)
Apr 07, 2006	53.43	53.83	52.20	52.30	288,115	-0.94(-1.76%)
Apr 06, 2006	54.32	54.39	52.33	53.24	460,726	-1.15(-2.12%)
Apr 05, 2006	54.05	54.42	53.70	54.39	217,288	+0.38(+0.69%)
Apr 04, 2006	53.65	54.06	53.12	54.02	318,955	+0.61(+1.13%)
Apr 03, 2006	53.09	53.81	53.03	53.41	491,800	+0.33(+0.63%)
Mar 31, 2006	53.13	53.18	52.37	53.08	286,356	+0.20(+0.39%)
Mar 30, 2006	53.11	53.27	52.52	52.87	252,701	-0.10(-0.19%)
Mar 29, 2006	52.23	53.00	52.09	52.98	292,922	+0.83(+1.59%)
Mar 28, 2006	52.11	52.73	51.92	52.15	302,303	-0.13(-0.24%)
Mar 27, 2006	52.36	52.48	52.14	52.28	308,167	+0.15(+0.29%)
Mar 24, 2006	51.45	52.83	51.43	52.12	619,969	+0.71(+1.38%)
Mar 23, 2006	51.59	51.64	50.61	51.41	335,254	-0.26(-0.50%)
Mar 22, 2006	51.63	51.94	50.66	51.67	462,016	+0.42(+0.82%)
Mar 21, 2006	50.70	51.67	50.67	51.25	483,826	+0.61(+1.20%)
Mar 20, 2006	49.93	50.97	49.90	50.65	314,851	+0.80(+1.61%)
Mar 17, 2006	49.56	49.89	49.50	49.85	283,424	+0.29(+0.59%)
Mar 16, 2006	49.16	50.31	49.13	49.56	361,287	+0.49(+0.99%)
Mar 15, 2006	49.18	49.21	48.74	49.07	314,733	-0.09(-0.19%)
Mar 14, 2006	48.98	49.33	48.87	49.16	301,717	+0.20(+0.40%)
Mar 13, 2006	49.46	49.51	48.57	48.97	487,110	-0.17(-0.35%)
Mar 10, 2006	48.18	49.49	48.18	49.14	288,935	+0.97(+2.02%)
Mar 09, 2006	48.01	48.66	47.88	48.17	283,541	+0.22(+0.46%)
Mar 08, 2006	48.14	48.22	47.23	47.94	251,998	-0.28(-0.58%)
Mar 07, 2006	48.09	48.29	47.80	48.23	345,222	+0.11(+0.23%)
Mar 06, 2006	48.25	48.74	48.10	48.11	326,694	+0.00(+0.00%)
Mar 03, 2006	48.61	48.86	48.11	48.11	340,414	-0.71(-1.45%)
Mar 02, 2006	48.61	48.86	48.34	48.82	611,291	+0.26(+0.53%)
Mar 01, 2006	48.61	48.61	48.11	48.57	474,680	+0.19(+0.39%)
Feb 28, 2006	48.69	48.95	48.11	48.38	585,142	-0.32(-0.65%)
Feb 27, 2006	48.61	49.33	48.22	48.69	558,171	+0.34(+0.71%)
Feb 24, 2006	47.80	48.44	47.68	48.35	348,270	+0.56(+1.18%)
Feb 23, 2006	47.71	47.93	47.54	47.79	305,352	+0.09(+0.18%)
Feb 22, 2006	48.23	48.44	47.69	47.70	473,859	-0.11(-0.23%)
Feb 21, 2006	48.01	48.04	47.59	47.82	331,971	+0.35(+0.74%)
Feb 17, 2006	47.24	47.97	47.20	47.47	231,359	+0.15(+0.32%)
Feb 16, 2006	46.83	47.35	46.69	47.31	376,414	+0.49(+1.04%)
Feb 15, 2006	46.89	46.91	46.52	46.83	258,682	-0.03(-0.07%)
Feb 14, 2006	45.53	46.90	45.53	46.86	331,385	+1.25(+2.75%)
Feb 13, 2006	46.56	46.62	45.42	45.61	326,108	-0.87(-1.87%)
Feb 10, 2006	45.97	46.48	45.58	46.48	341,938	+0.42(+0.91%)
Feb 09, 2006	46.20	46.45	46.01	46.06	324,818	+0.03(+0.06%)
Feb 08, 2006	47.16	47.28	45.87	46.03	649,167	-0.33(-0.72%)
Feb 07, 2006	47.16	47.28	46.06	46.37	515,136	-0.63(-1.34%)
Feb 06, 2006	46.57	47.35	46.56	47.00	729,610	+0.51(+1.10%)
Feb 03, 2006	46.48	46.79	44.87	46.49	1,190,101	-0.29(-0.62%)
Feb 02, 2006	43.53	47.04	43.49	46.78	2,078,954	+5.24(+12.63%)

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.