Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.93	43.15	42.41	42.50	3,909,900	-0.63(-1.46%)
Apr 27, 2006	43.00	43.52	42.80	43.13	6,583,800	-0.94(-2.13%)
Apr 26, 2006	43.70	44.23	43.48	44.07	3,144,400	+0.35(+0.80%)
Apr 25, 2006	43.44	43.89	43.16	43.72	3,175,000	+0.50(+1.16%)
Apr 24, 2006	43.42	43.78	43.15	43.22	2,746,200	-0.33(-0.76%)
Apr 21, 2006	44.25	44.26	43.22	43.55	2,996,300	-0.28(-0.64%)
Apr 20, 2006	43.45	44.27	42.94	43.83	4,014,400	+0.30(+0.69%)
Apr 19, 2006	44.10	44.40	42.75	43.53	6,057,500	-0.63(-1.43%)
Apr 18, 2006	43.75	44.48	43.17	44.16	5,347,700	+1.28(+2.99%)
Apr 17, 2006	43.42	43.67	42.49	42.88	2,924,800	-0.53(-1.22%)
Apr 13, 2006	42.46	44.19	41.68	43.41	5,617,200	+0.95(+2.24%)
Apr 12, 2006	41.99	42.68	41.80	42.46	2,562,300	+0.57(+1.36%)
Apr 11, 2006	42.63	42.87	41.57	41.89	3,650,000	-0.74(-1.74%)
Apr 10, 2006	42.40	42.91	42.20	42.63	2,361,600	+0.23(+0.54%)
Apr 07, 2006	43.00	43.19	42.17	42.40	2,328,900	-0.45(-1.05%)
Apr 06, 2006	43.00	43.23	42.57	42.85	1,973,500	-0.14(-0.33%)
Apr 05, 2006	43.23	43.28	42.66	42.99	2,687,700	-0.12(-0.28%)
Apr 04, 2006	42.28	43.25	41.80	43.11	3,010,800	+0.72(+1.70%)
Apr 03, 2006	43.00	43.66	42.20	42.39	3,407,800	-0.38(-0.89%)
Mar 31, 2006	42.59	43.21	42.59	42.77	3,120,600	+0.43(+1.02%)
Mar 30, 2006	42.19	42.70	42.08	42.34	2,516,500	+0.07(+0.17%)
Mar 29, 2006	42.19	42.40	42.00	42.27	2,239,900	+0.36(+0.86%)
Mar 28, 2006	41.21	42.67	41.21	41.91	2,275,000	-0.09(-0.21%)
Mar 27, 2006	42.17	42.34	41.67	42.00	3,107,700	-0.45(-1.06%)
Mar 24, 2006	42.46	42.97	42.32	42.45	2,029,900	-0.07(-0.16%)
Mar 23, 2006	42.76	42.80	42.18	42.52	2,912,400	-0.14(-0.33%)
Mar 22, 2006	42.30	42.73	42.30	42.66	2,403,200	+0.39(+0.92%)
Mar 21, 2006	42.75	42.90	42.18	42.27	2,855,300	-0.30(-0.70%)
Mar 20, 2006	42.69	42.96	42.40	42.57	2,151,500	-0.19(-0.44%)
Mar 17, 2006	42.83	42.91	42.54	42.76	4,739,200	+0.17(+0.40%)
Mar 16, 2006	42.84	43.15	42.43	42.59	2,882,900	-0.26(-0.61%)
Mar 15, 2006	42.50	42.87	42.02	42.85	3,159,400	+0.50(+1.18%)
Mar 14, 2006	41.58	42.50	41.57	42.35	2,080,900	+0.68(+1.63%)
Mar 13, 2006	42.20	42.31	41.67	41.67	3,026,100	-0.47(-1.12%)
Mar 10, 2006	41.25	42.32	41.12	42.14	3,178,300	+0.87(+2.11%)
Mar 09, 2006	41.50	41.87	41.16	41.27	2,683,700	-0.23(-0.55%)
Mar 08, 2006	41.40	41.50	40.77	41.50	2,956,300	+0.12(+0.29%)
Mar 07, 2006	40.95	41.54	40.72	41.38	3,391,500	+0.42(+1.03%)
Mar 06, 2006	41.63	41.78	40.67	40.96	2,946,200	-0.76(-1.82%)
Mar 03, 2006	41.21	42.35	41.01	41.72	3,265,800	+0.24(+0.58%)
Mar 02, 2006	40.84	41.79	40.80	41.48	3,536,100	+0.21(+0.51%)
Mar 01, 2006	40.92	41.28	40.68	41.27	3,112,600	+0.32(+0.78%)
Feb 28, 2006	41.57	41.58	40.79	40.95	4,118,700	-0.62(-1.49%)
Feb 27, 2006	41.68	42.07	41.50	41.57	2,418,400	+0.09(+0.22%)
Feb 24, 2006	41.27	41.58	40.90	41.48	2,825,300	+0.05(+0.12%)
Feb 23, 2006	41.65	41.78	41.25	41.43	3,884,800	-0.60(-1.43%)
Feb 22, 2006	41.68	42.10	41.62	42.03	4,217,700	+0.61(+1.47%)
Feb 21, 2006	42.50	42.51	41.25	41.42	5,247,400	-0.76(-1.80%)
Feb 17, 2006	41.79	42.93	41.70	42.18	7,686,000	+0.60(+1.44%)
Feb 16, 2006	41.26	41.67	40.55	41.58	7,143,000	+0.74(+1.81%)
Feb 15, 2006	40.30	40.85	40.23	40.84	3,682,700	+0.33(+0.81%)
Feb 14, 2006	39.94	40.82	39.74	40.51	4,976,700	+0.44(+1.10%)
Feb 13, 2006	39.50	40.09	39.33	40.07	3,948,500	+0.44(+1.11%)
Feb 10, 2006	39.30	39.81	39.08	39.63	3,590,200	+0.11(+0.28%)
Feb 09, 2006	39.02	39.94	38.74	39.52	5,421,300	+0.50(+1.28%)
Feb 08, 2006	39.65	39.65	38.76	39.02	5,528,600	-0.13(-0.33%)
Feb 07, 2006	39.11	39.15	38.40	39.15	3,569,100	-0.28(-0.71%)
Feb 06, 2006	39.16	39.50	38.64	39.43	4,159,400	+0.20(+0.51%)
Feb 03, 2006	39.15	39.86	38.75	39.23	5,576,100	+0.70(+1.82%)
Feb 02, 2006	38.57	39.58	38.22	38.53	5,326,900	-0.81(-2.06%)

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.