Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	46.52	47.42	46.52	47.36	1,361,466	+1.79(+3.93%)
Apr 27, 2006	46.07	47.50	45.42	45.56	1,994,569	-1.02(-2.19%)
Apr 26, 2006	45.86	47.20	45.80	46.58	1,449,220	+0.94(+2.05%)
Apr 25, 2006	46.09	46.53	45.55	45.65	1,221,636	-0.03(-0.08%)
Apr 24, 2006	45.71	46.20	45.38	45.68	1,438,713	-0.14(-0.30%)
Apr 21, 2006	46.01	46.64	45.62	45.82	2,088,790	+0.81(+1.79%)
Apr 20, 2006	47.86	47.89	45.02	45.02	3,233,064	-2.84(-5.94%)
Apr 19, 2006	46.26	47.97	46.04	47.86	2,655,962	+1.87(+4.07%)
Apr 18, 2006	46.12	46.12	45.32	45.99	2,014,429	+0.23(+0.51%)
Apr 17, 2006	44.47	45.75	44.47	45.75	2,067,659	+1.85(+4.22%)
Apr 13, 2006	43.89	43.90	43.09	43.90	1,221,174	+0.01(+0.02%)
Apr 12, 2006	43.43	44.06	43.30	43.89	2,277,116	+0.85(+1.97%)
Apr 11, 2006	44.73	45.03	42.88	43.04	8,226,531	-1.42(-3.19%)
Apr 10, 2006	46.00	46.10	44.26	44.46	4,134,742	-1.29(-2.82%)
Apr 07, 2006	45.69	46.51	45.68	45.75	2,330,577	-1.34(-2.85%)
Apr 06, 2006	46.89	47.10	45.99	47.10	1,423,471	-0.03(-0.06%)
Apr 05, 2006	47.06	47.20	46.14	47.12	1,191,268	+0.10(+0.22%)
Apr 04, 2006	46.96	47.20	46.24	47.02	1,008,715	+0.32(+0.69%)
Apr 03, 2006	47.35	47.98	46.69	46.70	1,167,136	-0.17(-0.37%)
Mar 31, 2006	46.25	47.03	45.64	46.87	1,700,245	+0.64(+1.39%)
Mar 30, 2006	46.55	46.91	45.34	46.23	2,608,967	+0.95(+2.10%)
Mar 29, 2006	44.00	45.47	43.97	45.28	1,354,769	+0.94(+2.11%)
Mar 28, 2006	45.64	45.88	44.24	44.34	2,018,124	-1.81(-3.92%)
Mar 27, 2006	44.26	46.57	44.26	46.15	2,475,718	+2.07(+4.70%)
Mar 24, 2006	41.68	44.96	41.37	44.08	2,098,489	+2.14(+5.10%)
Mar 23, 2006	41.74	42.44	41.66	41.94	2,002,305	+0.09(+0.21%)
Mar 22, 2006	41.57	42.39	41.52	41.86	866,114	-0.37(-0.88%)
Mar 21, 2006	42.52	43.52	42.01	42.23	1,056,519	-0.73(-1.69%)
Mar 20, 2006	43.45	43.60	42.64	42.96	785,980	-0.48(-1.12%)
Mar 17, 2006	43.65	43.77	43.01	43.44	635,643	-0.12(-0.28%)
Mar 16, 2006	44.17	44.22	42.97	43.56	1,183,416	-0.69(-1.57%)
Mar 15, 2006	43.80	44.27	43.14	44.26	1,245,537	+1.31(+3.04%)
Mar 14, 2006	42.51	43.42	42.38	42.95	1,024,303	+0.92(+2.18%)
Mar 13, 2006	42.44	42.82	41.84	42.03	978,579	-0.08(-0.19%)
Mar 10, 2006	40.70	42.34	40.28	42.11	1,856,702	+0.68(+1.65%)
Mar 09, 2006	42.66	43.11	41.42	41.42	1,533,396	-1.02(-2.41%)
Mar 08, 2006	41.93	43.04	41.41	42.45	2,152,412	-0.44(-1.03%)
Mar 07, 2006	43.06	43.39	41.91	42.89	1,437,558	-0.15(-0.34%)
Mar 06, 2006	43.82	44.11	42.27	43.03	1,672,648	-1.71(-3.81%)
Mar 03, 2006	44.96	45.23	44.64	44.74	1,296,805	-1.38(-2.99%)
Mar 02, 2006	44.32	46.51	44.11	46.12	1,857,972	+1.63(+3.66%)
Mar 01, 2006	44.90	44.96	44.30	44.49	1,363,198	+0.39(+0.88%)
Feb 28, 2006	45.83	45.85	43.65	44.10	2,445,582	-1.73(-3.78%)
Feb 27, 2006	46.88	46.88	45.72	45.83	990,472	-1.04(-2.22%)
Feb 24, 2006	46.33	47.07	45.72	46.87	1,176,142	+0.77(+1.67%)
Feb 23, 2006	47.59	47.68	46.03	46.10	1,492,405	-1.46(-3.06%)
Feb 22, 2006	47.28	47.59	46.85	47.55	1,089,542	+0.36(+0.75%)
Feb 21, 2006	46.42	47.59	45.95	47.20	2,221,461	+0.33(+0.70%)
Feb 17, 2006	47.89	48.19	46.33	46.87	3,858,430	-0.87(-1.81%)
Feb 16, 2006	46.78	48.63	46.58	47.74	1,926,906	+0.56(+1.19%)
Feb 15, 2006	48.15	49.56	46.95	47.17	2,066,967	-1.84(-3.75%)
Feb 14, 2006	48.81	49.46	48.59	49.01	1,660,409	-0.17(-0.35%)
Feb 13, 2006	50.65	50.18	48.71	49.18	1,296,574	-1.44(-2.84%)
Feb 10, 2006	52.64	52.67	50.14	50.62	2,866,342	-1.15(-2.22%)
Feb 09, 2006	52.24	52.31	51.56	51.77	2,162,111	+2.06(+4.15%)
Feb 08, 2006	49.49	50.38	48.69	49.71	1,721,722	+0.85(+1.74%)
Feb 07, 2006	51.56	51.56	48.61	48.86	2,616,010	-4.04(-7.63%)
Feb 06, 2006	51.96	52.94	51.90	52.90	1,396,221	+1.57(+3.05%)
Feb 03, 2006	51.79	52.02	50.48	51.33	1,677,844	-1.20(-2.28%)
Feb 02, 2006	53.63	53.87	52.30	52.53	1,960,160	-0.36(-0.67%)

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.