Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	37.90	38.70	37.88	38.50	23,570,600	+1.51(+4.08%)
Apr 27, 2006	42.86	42.86	34.83	36.99	54,815,800	-9.44(-20.33%)
Apr 26, 2006	46.70	46.98	45.29	46.43	5,407,800	+0.35(+0.76%)
Apr 25, 2006	46.68	47.28	45.88	46.08	2,707,800	-0.74(-1.58%)
Apr 24, 2006	47.00	47.63	46.82	46.82	1,980,900	-0.28(-0.59%)
Apr 21, 2006	47.67	47.90	46.79	47.10	2,944,500	-0.13(-0.28%)
Apr 20, 2006	45.49	48.00	45.49	47.23	5,706,400	+1.56(+3.42%)
Apr 19, 2006	46.72	47.11	44.51	45.67	7,512,000	-1.27(-2.71%)
Apr 18, 2006	48.18	48.82	46.09	46.94	7,051,500	-0.56(-1.18%)
Apr 17, 2006	47.98	47.99	47.18	47.50	1,962,300	-0.48(-1.00%)
Apr 13, 2006	46.94	48.01	46.86	47.98	2,726,600	+1.04(+2.22%)
Apr 12, 2006	46.15	47.49	46.11	46.94	3,703,300	+1.33(+2.92%)
Apr 11, 2006	47.25	47.70	45.25	45.61	5,180,000	-1.45(-3.08%)
Apr 10, 2006	47.09	47.09	45.26	47.06	4,186,200	-0.03(-0.06%)
Apr 07, 2006	47.90	48.60	47.00	47.09	2,201,700	-0.79(-1.65%)
Apr 06, 2006	48.87	49.28	46.80	47.88	4,049,400	-1.45(-2.94%)
Apr 05, 2006	49.12	49.78	49.06	49.33	2,137,900	+0.21(+0.43%)
Apr 04, 2006	48.50	49.43	48.21	49.12	3,079,900	-0.19(-0.39%)
Apr 03, 2006	49.40	50.02	49.03	49.31	2,165,500	+0.17(+0.35%)
Mar 31, 2006	49.90	49.96	49.11	49.14	1,867,100	-0.85(-1.70%)
Mar 30, 2006	50.30	51.17	49.85	49.99	1,789,200	-0.56(-1.11%)
Mar 29, 2006	49.43	50.74	49.27	50.55	2,418,800	+1.44(+2.93%)
Mar 28, 2006	49.71	50.19	48.91	49.11	2,149,100	-0.87(-1.74%)
Mar 27, 2006	50.48	50.49	49.77	49.98	1,451,100	-0.35(-0.70%)
Mar 24, 2006	50.50	50.69	50.14	50.33	975,200	-0.22(-0.44%)
Mar 23, 2006	51.36	51.41	50.02	50.55	2,003,300	-0.99(-1.92%)
Mar 22, 2006	49.90	51.74	49.90	51.54	1,846,700	+1.11(+2.20%)
Mar 21, 2006	51.60	51.97	50.22	50.43	1,891,800	-1.49(-2.87%)
Mar 20, 2006	50.89	52.09	50.89	51.92	1,946,400	+0.86(+1.68%)
Mar 17, 2006	51.69	51.94	50.90	51.06	1,999,100	-0.31(-0.60%)
Mar 16, 2006	51.38	51.66	51.01	51.37	1,738,600	+0.00(+0.00%)
Mar 15, 2006	51.01	51.61	51.01	51.37	1,869,800	+0.37(+0.73%)
Mar 14, 2006	50.00	51.29	49.87	51.00	2,180,700	+0.45(+0.89%)
Mar 13, 2006	51.28	51.69	49.70	50.55	2,905,300	-0.39(-0.77%)
Mar 10, 2006	49.98	51.18	49.76	50.94	2,166,800	+1.23(+2.47%)
Mar 09, 2006	50.87	50.98	49.67	49.71	1,868,500	-1.05(-2.07%)
Mar 08, 2006	50.12	50.92	50.01	50.76	2,300,600	+0.79(+1.58%)
Mar 07, 2006	48.96	50.34	48.90	49.97	2,564,600	+0.97(+1.98%)
Mar 06, 2006	50.26	50.45	48.98	49.00	2,324,200	-1.56(-3.09%)
Mar 03, 2006	50.01	51.31	49.55	50.56	2,706,600	+0.11(+0.22%)
Mar 02, 2006	51.27	51.49	50.39	50.45	3,190,300	-0.84(-1.64%)
Mar 01, 2006	51.28	51.63	50.89	51.29	2,977,400	+0.29(+0.57%)
Feb 28, 2006	52.11	52.06	50.99	51.00	2,910,200	-1.11(-2.13%)
Feb 27, 2006	52.01	52.45	51.80	52.11	2,293,500	-0.06(-0.12%)
Feb 24, 2006	52.47	52.47	51.66	52.17	2,105,400	-0.15(-0.29%)
Feb 23, 2006	51.70	52.48	50.70	52.32	4,098,800	+0.62(+1.20%)
Feb 22, 2006	50.11	51.89	50.11	51.70	3,421,700	+1.99(+4.00%)
Feb 21, 2006	50.15	50.98	49.67	49.71	3,972,600	-0.91(-1.81%)
Feb 17, 2006	50.73	50.87	50.33	50.62	1,234,100	-50.88(-50.12%)
Feb 16, 2006	101.97	101.98	100.46	101.50	3,005,000	-1.00(-0.98%)
Feb 15, 2006	102.10	102.65	101.47	102.50	3,747,000	-0.10(-0.10%)
Feb 14, 2006	99.80	102.79	99.80	102.60	3,601,400	+3.10(+3.12%)
Feb 13, 2006	99.93	99.95	98.90	99.50	2,727,000	-0.91(-0.91%)
Feb 10, 2006	99.98	100.76	98.25	100.41	3,418,600	+1.14(+1.15%)
Feb 09, 2006	99.10	101.71	98.63	99.27	6,927,600	+3.15(+3.28%)
Feb 08, 2006	95.68	96.52	94.70	96.12	3,594,000	-0.51(-0.53%)
Feb 07, 2006	97.85	98.72	96.63	96.63	3,071,600	-0.97(-0.99%)
Feb 06, 2006	98.07	98.07	97.23	97.60	3,349,400	-0.72(-0.73%)
Feb 03, 2006	96.50	98.53	96.01	98.32	4,488,400	+1.30(+1.34%)
Feb 02, 2006	97.60	97.60	96.30	97.02	3,810,600	-0.37(-0.38%)

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.