Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	46.17	46.41	45.17	45.61	8,444,689	-0.48(-1.03%)
Apr 27, 2006	45.58	46.33	45.33	46.09	4,796,920	+0.40(+0.87%)
Apr 26, 2006	45.66	45.90	45.33	45.69	4,752,234	+0.01(+0.03%)
Apr 25, 2006	46.20	46.32	45.44	45.68	5,340,907	-0.65(-1.41%)
Apr 24, 2006	46.00	46.42	45.79	46.33	4,356,544	+0.20(+0.43%)
Apr 21, 2006	46.43	46.43	45.92	46.13	5,418,579	+0.04(+0.08%)
Apr 20, 2006	46.18	46.59	46.10	46.10	3,456,337	-0.13(-0.28%)
Apr 19, 2006	46.61	46.64	46.04	46.22	4,011,319	-0.34(-0.73%)
Apr 18, 2006	45.56	46.67	45.56	46.56	9,362,376	+1.44(+3.19%)
Apr 17, 2006	44.69	45.35	44.69	45.12	4,588,714	+0.45(+1.00%)
Apr 13, 2006	44.75	44.86	44.48	44.68	3,554,731	-0.07(-0.16%)
Apr 12, 2006	44.51	44.89	44.50	44.75	3,343,987	+0.25(+0.56%)
Apr 11, 2006	45.35	45.51	44.30	44.50	5,681,198	-1.04(-2.27%)
Apr 10, 2006	45.23	46.11	45.05	45.54	4,772,533	+0.30(+0.66%)
Apr 07, 2006	45.62	46.03	45.06	45.24	4,740,534	-0.52(-1.13%)
Apr 06, 2006	45.67	45.98	45.28	45.76	5,419,566	+0.13(+0.30%)
Apr 05, 2006	45.73	46.11	45.44	45.62	7,325,844	+0.03(+0.06%)
Apr 04, 2006	44.91	45.74	44.57	45.59	5,421,539	+0.72(+1.61%)
Apr 03, 2006	44.56	45.39	44.37	44.87	6,642,725	+0.31(+0.68%)
Mar 31, 2006	44.94	45.56	44.49	44.56	7,091,700	-0.57(-1.26%)
Mar 30, 2006	44.69	45.36	44.33	45.13	7,849,673	+0.51(+1.14%)
Mar 29, 2006	44.02	44.79	43.99	44.62	5,310,740	+0.60(+1.35%)
Mar 28, 2006	44.16	44.85	43.56	44.02	9,706,896	-0.04(-0.10%)
Mar 27, 2006	43.59	44.20	43.59	44.07	4,997,374	+0.46(+1.06%)
Mar 24, 2006	43.63	44.25	43.45	43.61	5,300,027	-0.07(-0.16%)
Mar 23, 2006	44.02	44.02	43.46	43.68	6,144,411	-0.26(-0.60%)
Mar 22, 2006	43.01	44.02	42.92	43.94	12,035,930	+1.09(+2.53%)
Mar 21, 2006	42.90	43.22	42.48	42.85	8,033,774	+0.03(+0.07%)
Mar 20, 2006	42.78	43.16	42.68	42.83	5,929,861	+0.08(+0.18%)
Mar 17, 2006	42.73	42.95	42.60	42.75	8,068,874	+0.23(+0.53%)
Mar 16, 2006	42.90	43.01	42.44	42.52	8,761,439	+0.21(+0.50%)
Mar 15, 2006	42.67	43.07	42.26	42.31	6,933,678	-0.28(-0.65%)
Mar 14, 2006	42.41	43.17	42.22	42.58	9,840,390	+0.88(+2.11%)
Mar 13, 2006	42.03	42.35	41.57	41.71	5,765,495	-0.23(-0.56%)
Mar 10, 2006	41.61	42.37	41.61	41.94	5,829,635	+0.33(+0.78%)
Mar 09, 2006	41.83	42.17	41.44	41.61	4,059,247	-0.29(-0.69%)
Mar 08, 2006	42.32	42.36	41.50	41.90	5,547,140	-0.42(-0.99%)
Mar 07, 2006	42.39	42.48	41.93	42.32	4,438,727	-0.06(-0.15%)
Mar 06, 2006	42.46	42.83	42.10	42.39	3,470,010	+0.02(+0.05%)
Mar 03, 2006	42.24	42.74	42.08	42.36	3,698,375	-0.05(-0.12%)
Mar 02, 2006	42.42	42.62	42.31	42.41	3,492,988	-0.24(-0.57%)
Mar 01, 2006	42.35	42.85	42.34	42.66	3,510,609	+0.33(+0.79%)
Feb 28, 2006	43.09	43.10	42.06	42.32	5,949,738	-0.77(-1.78%)
Feb 27, 2006	43.20	43.38	42.94	43.09	4,246,872	-0.06(-0.15%)
Feb 24, 2006	43.02	43.54	42.92	43.15	4,335,963	-0.01(-0.03%)
Feb 23, 2006	43.63	43.63	43.15	43.17	4,162,293	-0.52(-1.19%)
Feb 22, 2006	43.24	43.83	43.23	43.68	4,933,093	+0.57(+1.33%)
Feb 21, 2006	43.20	43.47	42.93	43.11	3,907,568	-0.03(-0.07%)
Feb 17, 2006	43.45	43.52	42.93	43.14	4,676,818	-0.35(-0.80%)
Feb 16, 2006	43.15	43.52	42.92	43.49	3,728,823	+0.31(+0.72%)
Feb 15, 2006	42.61	43.32	42.32	43.17	4,138,188	+0.56(+1.32%)
Feb 14, 2006	42.43	42.89	42.00	42.61	5,237,015	+0.18(+0.43%)
Feb 13, 2006	42.71	42.98	42.13	42.43	5,786,499	-0.35(-0.83%)
Feb 10, 2006	43.27	43.37	42.12	42.78	6,320,336	-0.62(-1.42%)
Feb 09, 2006	43.46	43.91	43.34	43.40	3,825,808	-0.06(-0.15%)
Feb 08, 2006	43.38	43.53	43.13	43.46	3,831,446	+0.52(+1.22%)
Feb 07, 2006	43.52	43.66	42.76	42.94	5,373,470	-0.85(-1.94%)
Feb 06, 2006	43.46	43.92	43.44	43.79	3,706,692	+0.21(+0.47%)
Feb 03, 2006	42.99	44.09	42.82	43.59	5,485,820	+0.12(+0.28%)
Feb 02, 2006	43.73	44.08	43.17	43.46	4,891,226	-0.40(-0.91%)

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.