Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.67	40.20	38.60	40.07	18,949,044	+1.60(+4.17%)
Apr 27, 2006	39.06	39.06	37.51	38.47	37,107,864	-0.98(-2.49%)
Apr 26, 2006	39.95	40.28	39.31	39.45	15,344,367	-0.31(-0.79%)
Apr 25, 2006	40.44	40.72	39.63	39.76	10,658,000	-0.64(-1.59%)
Apr 24, 2006	39.58	40.63	39.55	40.41	14,540,362	+0.48(+1.19%)
Apr 21, 2006	40.88	40.88	39.86	39.93	11,102,518	-0.44(-1.10%)
Apr 20, 2006	39.76	40.91	39.51	40.38	23,993,782	+0.76(+1.91%)
Apr 19, 2006	40.01	40.28	38.22	39.62	52,071,888	-0.39(-0.99%)
Apr 18, 2006	41.63	42.64	39.88	40.01	51,626,752	-1.61(-3.87%)
Apr 17, 2006	42.72	42.72	41.45	41.62	12,909,512	-1.47(-3.42%)
Apr 13, 2006	43.07	43.34	42.74	43.10	9,540,064	+0.03(+0.07%)
Apr 12, 2006	41.53	43.16	41.53	43.07	15,020,630	+1.54(+3.71%)
Apr 11, 2006	42.41	42.54	40.99	41.53	18,062,864	-0.71(-1.68%)
Apr 10, 2006	43.18	43.20	41.43	42.24	23,678,486	-1.02(-2.35%)
Apr 07, 2006	44.03	44.49	43.22	43.25	10,021,325	-0.66(-1.50%)
Apr 06, 2006	44.59	44.61	43.28	43.91	14,977,432	-0.64(-1.43%)
Apr 05, 2006	44.44	44.90	44.35	44.55	7,050,094	+0.00(+0.00%)
Apr 04, 2006	44.57	44.87	44.31	44.55	8,607,831	-0.14(-0.31%)
Apr 03, 2006	45.60	45.60	44.58	44.69	9,400,540	-0.31(-0.70%)
Mar 31, 2006	45.32	45.64	44.71	45.00	12,128,843	-0.32(-0.71%)
Mar 30, 2006	44.91	45.89	44.89	45.32	10,043,669	+0.23(+0.50%)
Mar 29, 2006	44.82	45.56	44.55	45.10	11,801,631	+1.34(+3.06%)
Mar 28, 2006	43.95	44.18	42.86	43.76	15,148,486	-0.49(-1.11%)
Mar 27, 2006	44.67	44.91	44.17	44.25	13,809,471	-0.68(-1.52%)
Mar 24, 2006	45.26	45.74	44.67	44.94	6,136,604	-0.48(-1.05%)
Mar 23, 2006	45.31	45.56	44.99	45.41	6,923,727	-0.22(-0.48%)
Mar 22, 2006	44.31	45.85	44.31	45.63	5,504,771	+0.35(+0.76%)
Mar 21, 2006	45.71	45.85	44.76	45.28	7,358,563	-0.26(-0.57%)
Mar 20, 2006	45.58	45.85	45.23	45.54	5,439,974	-0.13(-0.28%)
Mar 17, 2006	45.84	45.85	45.23	45.67	8,249,585	+0.10(+0.21%)
Mar 16, 2006	46.15	46.19	45.48	45.57	7,536,444	-0.62(-1.34%)
Mar 15, 2006	45.84	46.34	45.56	46.19	8,202,787	+0.36(+0.79%)
Mar 14, 2006	44.67	45.87	44.67	45.83	9,488,301	+0.93(+2.08%)
Mar 13, 2006	45.16	45.19	43.38	44.90	15,395,013	-0.35(-0.78%)
Mar 10, 2006	45.43	45.75	45.23	45.25	8,668,904	-0.14(-0.30%)
Mar 09, 2006	46.32	46.61	45.34	45.39	6,558,034	-0.69(-1.50%)
Mar 08, 2006	45.46	46.20	45.37	46.08	7,526,514	+0.63(+1.38%)
Mar 07, 2006	45.29	46.18	45.19	45.45	7,831,259	-0.23(-0.51%)
Mar 06, 2006	45.35	45.72	45.31	45.69	6,580,129	+0.09(+0.19%)
Mar 03, 2006	46.20	46.46	45.51	45.60	8,107,205	-0.79(-1.70%)
Mar 02, 2006	46.72	46.90	46.10	46.39	7,403,747	-0.68(-1.45%)
Mar 01, 2006	46.76	47.09	46.60	47.07	6,583,357	+0.16(+0.34%)
Feb 28, 2006	47.48	47.55	46.62	46.91	6,580,502	-0.57(-1.20%)
Feb 27, 2006	47.53	47.66	47.38	47.48	4,030,576	+0.04(+0.08%)
Feb 24, 2006	47.61	47.90	47.14	47.44	6,638,595	-0.45(-0.94%)
Feb 23, 2006	48.24	48.24	47.83	47.89	5,924,214	-0.07(-0.15%)
Feb 22, 2006	47.00	48.17	47.00	47.97	6,575,412	+1.10(+2.36%)
Feb 21, 2006	47.37	47.56	46.68	46.86	5,820,315	+0.14(+0.29%)
Feb 17, 2006	46.93	47.05	46.59	46.72	8,770,320	-0.40(-0.85%)
Feb 16, 2006	47.72	47.74	46.83	47.13	6,315,355	-0.40(-0.85%)
Feb 15, 2006	47.85	48.13	47.30	47.53	5,381,259	-0.36(-0.76%)
Feb 14, 2006	47.13	47.91	47.13	47.89	5,923,469	+0.69(+1.47%)
Feb 13, 2006	47.13	47.35	46.86	47.20	4,167,742	-0.01(-0.02%)
Feb 10, 2006	46.85	47.35	46.24	47.21	5,242,231	+0.42(+0.90%)
Feb 09, 2006	47.13	47.68	46.76	46.79	7,135,001	+0.39(+0.85%)
Feb 08, 2006	46.34	46.79	44.51	46.39	9,084,995	-0.11(-0.24%)
Feb 07, 2006	47.13	47.60	46.48	46.51	6,423,971	-0.65(-1.38%)
Feb 06, 2006	47.80	48.01	46.93	47.16	6,072,056	-0.87(-1.81%)
Feb 03, 2006	47.82	48.25	47.60	48.03	6,693,710	+0.21(+0.44%)
Feb 02, 2006	48.12	48.13	47.33	47.82	7,739,897	-0.11(-0.24%)

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.