Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	49.00	50.06	48.70	48.94	1,270,500	-2.19(-4.28%)
Apr 27, 2006	51.76	51.80	50.54	51.13	737,600	-1.16(-2.22%)
Apr 26, 2006	51.67	52.29	51.67	52.29	599,300	+0.42(+0.81%)
Apr 25, 2006	52.00	52.19	51.65	51.87	333,100	+0.09(+0.17%)
Apr 24, 2006	51.69	51.90	51.20	51.78	564,500	-0.17(-0.33%)
Apr 21, 2006	51.13	52.29	51.00	51.95	1,000,600	+1.19(+2.34%)
Apr 20, 2006	50.00	50.87	50.00	50.76	878,300	+1.02(+2.05%)
Apr 19, 2006	49.08	49.87	49.05	49.74	471,800	+0.66(+1.34%)
Apr 18, 2006	48.00	49.10	48.00	49.08	588,400	+1.78(+3.76%)
Apr 17, 2006	47.50	47.57	47.19	47.30	358,900	+0.19(+0.40%)
Apr 13, 2006	46.84	47.55	46.45	47.11	638,000	+0.27(+0.58%)
Apr 12, 2006	46.00	46.93	45.70	46.84	815,500	+0.48(+1.04%)
Apr 11, 2006	47.10	47.11	46.36	46.36	629,300	-1.14(-2.40%)
Apr 10, 2006	47.59	47.75	47.30	47.50	283,600	-0.47(-0.98%)
Apr 07, 2006	48.13	48.36	47.75	47.97	304,300	-0.16(-0.33%)
Apr 06, 2006	48.30	48.40	47.76	48.13	403,400	+0.17(+0.35%)
Apr 05, 2006	47.70	48.11	47.52	47.96	422,800	+0.49(+1.03%)
Apr 04, 2006	47.47	47.67	47.24	47.47	277,400	+0.23(+0.49%)
Apr 03, 2006	46.95	47.56	46.67	47.24	581,600	+1.17(+2.54%)
Mar 31, 2006	46.20	46.35	45.90	46.07	521,200	-0.35(-0.75%)
Mar 30, 2006	46.00	46.62	45.94	46.42	490,600	+0.37(+0.80%)
Mar 29, 2006	45.23	46.05	45.23	46.05	1,154,400	+1.49(+3.34%)
Mar 28, 2006	44.95	44.95	44.39	44.56	884,700	-0.14(-0.31%)
Mar 27, 2006	45.29	45.29	44.60	44.70	1,668,200	-0.86(-1.89%)
Mar 24, 2006	45.29	45.65	45.28	45.56	500,600	-0.43(-0.93%)
Mar 23, 2006	46.24	46.35	45.78	45.99	445,500	-0.69(-1.48%)
Mar 22, 2006	46.22	46.80	46.06	46.68	887,900	+0.18(+0.39%)
Mar 21, 2006	46.69	47.15	46.50	46.50	498,700	-0.67(-1.42%)
Mar 20, 2006	46.92	47.22	46.80	47.17	304,800	+0.38(+0.81%)
Mar 17, 2006	46.70	46.83	46.51	46.79	628,300	+0.80(+1.74%)
Mar 16, 2006	46.03	46.10	45.85	45.99	714,700	-0.69(-1.48%)
Mar 15, 2006	46.50	47.51	46.28	46.68	917,100	+0.17(+0.37%)
Mar 14, 2006	46.77	48.01	46.42	46.51	2,460,200	-0.27(-0.58%)
Mar 13, 2006	46.78	46.95	46.52	46.78	438,700	+0.00(+0.00%)
Mar 10, 2006	46.55	46.98	46.27	46.78	333,700	+0.08(+0.17%)
Mar 09, 2006	46.70	46.82	46.40	46.70	573,300	+0.49(+1.06%)
Mar 08, 2006	45.99	46.21	45.59	46.21	933,000	+0.69(+1.52%)
Mar 07, 2006	45.76	45.93	45.39	45.52	496,100	-0.81(-1.75%)
Mar 06, 2006	46.60	46.84	46.20	46.33	508,600	+0.82(+1.80%)
Mar 03, 2006	45.05	45.95	45.00	45.51	670,700	-0.48(-1.04%)
Mar 02, 2006	46.00	46.23	45.61	45.99	862,300	-1.16(-2.46%)
Mar 01, 2006	47.00	47.45	46.97	47.15	765,600	+0.27(+0.58%)
Feb 28, 2006	48.26	47.51	46.81	46.88	626,100	-1.38(-2.86%)
Feb 27, 2006	48.20	48.29	48.04	48.26	628,300	-0.03(-0.06%)
Feb 24, 2006	47.89	48.31	47.80	48.29	590,200	+0.78(+1.64%)
Feb 23, 2006	47.71	47.92	47.25	47.51	780,400	+0.66(+1.41%)
Feb 22, 2006	46.09	46.90	46.05	46.85	705,700	+1.07(+2.34%)
Feb 21, 2006	45.89	45.90	45.57	45.78	868,500	-0.23(-0.50%)
Feb 17, 2006	46.45	46.45	45.72	46.01	1,079,400	-1.72(-3.60%)
Feb 16, 2006	47.15	47.75	47.15	47.73	914,000	+0.34(+0.72%)
Feb 15, 2006	47.18	48.11	47.05	47.39	1,778,400	-2.41(-4.84%)
Feb 14, 2006	49.20	49.94	48.91	49.80	821,000	+1.07(+2.20%)
Feb 13, 2006	48.57	49.00	48.52	48.73	522,600	-0.89(-1.79%)
Feb 10, 2006	49.52	49.95	49.15	49.62	580,000	+0.47(+0.96%)
Feb 09, 2006	48.89	49.51	48.75	49.15	1,746,100	+1.14(+2.37%)
Feb 08, 2006	47.10	48.13	47.04	48.01	956,300	+0.01(+0.02%)
Feb 07, 2006	48.44	48.44	47.87	48.00	671,500	-0.83(-1.70%)
Feb 06, 2006	48.72	48.89	48.51	48.83	701,900	+0.14(+0.29%)
Feb 03, 2006	48.90	48.97	48.35	48.69	847,400	-0.21(-0.43%)
Feb 02, 2006	49.06	49.35	48.60	48.90	1,386,000	+0.91(+1.90%)

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.