Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.28	47.59	47.00	47.04	1,857,200	+0.91(+1.97%)
Apr 27, 2006	45.80	46.26	45.78	46.13	2,701,800	+0.05(+0.11%)
Apr 26, 2006	46.27	46.37	45.96	46.08	919,400	-0.13(-0.28%)
Apr 25, 2006	46.34	46.38	45.90	46.21	939,100	-0.27(-0.58%)
Apr 24, 2006	46.26	46.52	46.17	46.48	634,600	-0.13(-0.28%)
Apr 21, 2006	46.64	47.26	46.45	46.61	848,900	-0.26(-0.55%)
Apr 20, 2006	46.62	47.05	46.60	46.87	869,600	+0.37(+0.80%)
Apr 19, 2006	45.90	46.52	45.77	46.50	682,600	+0.21(+0.45%)
Apr 18, 2006	46.04	46.31	45.87	46.29	985,800	+0.28(+0.61%)
Apr 17, 2006	45.65	46.11	45.63	46.01	559,700	+0.36(+0.79%)
Apr 13, 2006	45.35	45.69	45.22	45.65	597,700	+0.30(+0.66%)
Apr 12, 2006	45.35	45.49	45.16	45.35	1,179,500	-0.50(-1.09%)
Apr 11, 2006	46.18	46.29	45.72	45.85	1,438,400	+0.30(+0.66%)
Apr 10, 2006	44.95	46.06	44.88	45.55	2,028,900	+0.16(+0.35%)
Apr 07, 2006	45.89	45.93	45.19	45.39	2,169,800	-1.08(-2.32%)
Apr 06, 2006	46.32	46.61	46.22	46.47	874,300	-0.53(-1.13%)
Apr 05, 2006	47.06	47.30	46.77	47.00	632,900	-0.38(-0.80%)
Apr 04, 2006	47.50	47.60	47.19	47.38	599,700	+0.18(+0.38%)
Apr 03, 2006	46.95	47.50	46.82	47.20	971,700	-0.25(-0.53%)
Mar 31, 2006	47.79	47.88	47.31	47.45	993,900	-0.08(-0.17%)
Mar 30, 2006	47.31	47.75	47.26	47.53	1,054,300	+1.13(+2.44%)
Mar 29, 2006	46.14	46.62	46.10	46.40	927,400	+0.82(+1.80%)
Mar 28, 2006	45.95	46.00	45.53	45.58	1,096,000	+0.03(+0.07%)
Mar 27, 2006	45.62	45.80	45.32	45.55	1,327,600	-0.93(-2.00%)
Mar 24, 2006	46.42	46.66	46.22	46.48	768,300	-0.08(-0.17%)
Mar 23, 2006	46.94	47.03	46.25	46.56	1,507,500	-1.32(-2.76%)
Mar 22, 2006	47.80	48.32	47.45	47.88	4,445,300	+4.20(+9.62%)
Mar 21, 2006	43.86	44.00	43.63	43.68	1,822,400	-0.74(-1.67%)
Mar 20, 2006	44.80	44.89	44.29	44.42	989,900	-0.70(-1.55%)
Mar 17, 2006	45.13	45.24	44.83	45.12	1,516,400	+0.08(+0.18%)
Mar 16, 2006	44.69	45.19	44.69	45.04	697,200	+0.12(+0.27%)
Mar 15, 2006	44.90	45.00	44.69	44.92	1,426,300	-0.06(-0.13%)
Mar 14, 2006	44.82	45.12	44.79	44.98	1,588,000	+0.01(+0.02%)
Mar 13, 2006	44.60	45.00	44.60	44.97	1,759,800	+1.10(+2.51%)
Mar 10, 2006	43.51	43.89	43.34	43.87	1,697,600	+0.59(+1.36%)
Mar 09, 2006	43.61	43.72	43.26	43.28	1,371,300	-0.13(-0.30%)
Mar 08, 2006	43.05	43.57	42.90	43.41	1,948,500	+1.38(+3.28%)
Mar 07, 2006	42.11	42.30	41.91	42.03	890,400	-0.06(-0.14%)
Mar 06, 2006	42.41	42.42	41.93	42.09	950,100	-0.31(-0.73%)
Mar 03, 2006	42.26	42.57	42.05	42.40	1,670,800	-0.38(-0.89%)
Mar 02, 2006	42.36	42.81	42.22	42.78	1,594,200	-0.11(-0.26%)
Mar 01, 2006	42.75	43.24	42.79	42.89	1,990,400	+0.26(+0.61%)
Feb 28, 2006	43.51	42.89	42.50	42.63	1,327,700	-0.88(-2.02%)
Feb 27, 2006	43.25	43.55	43.18	43.51	1,533,800	+0.29(+0.67%)
Feb 24, 2006	43.00	43.35	42.91	43.22	2,217,600	+0.53(+1.24%)
Feb 23, 2006	42.97	43.00	42.67	42.69	1,305,200	+0.06(+0.14%)
Feb 22, 2006	42.58	42.81	42.50	42.63	2,318,400	-0.47(-1.09%)
Feb 21, 2006	43.04	43.21	42.84	43.10	4,854,600	-1.10(-2.49%)
Feb 17, 2006	43.91	44.29	43.63	44.20	2,238,700	+0.02(+0.05%)
Feb 16, 2006	43.69	44.20	43.64	44.18	2,337,200	+0.23(+0.52%)
Feb 15, 2006	44.47	44.59	43.94	43.95	3,314,900	-0.61(-1.37%)
Feb 14, 2006	44.49	44.70	44.11	44.56	1,248,900	+0.09(+0.20%)
Feb 13, 2006	44.15	44.58	44.04	44.47	1,217,500	+0.05(+0.11%)
Feb 10, 2006	44.95	45.07	44.22	44.42	1,668,900	-0.48(-1.07%)
Feb 09, 2006	45.14	45.25	44.89	44.90	1,931,100	-0.20(-0.44%)
Feb 08, 2006	44.56	45.17	44.56	45.10	1,102,700	+0.12(+0.27%)
Feb 07, 2006	44.80	45.20	44.78	44.98	1,427,100	-0.02(-0.04%)
Feb 06, 2006	44.67	45.05	44.65	45.00	2,003,500	-0.32(-0.71%)
Feb 03, 2006	45.10	45.70	45.00	45.32	1,808,000	+0.07(+0.15%)
Feb 02, 2006	46.02	46.09	45.25	45.25	1,415,400	-0.94(-2.04%)

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.