Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	45.49	45.49	45.49	45.49	0	+0.74(+1.65%)
Apr 27, 2006	46.00	46.35	44.50	44.75	1,057,124	-1.78(-3.83%)
Apr 26, 2006	46.90	47.13	46.08	46.53	544,511	-0.07(-0.15%)
Apr 25, 2006	47.45	48.16	46.15	46.60	924,316	-0.65(-1.38%)
Apr 24, 2006	47.50	47.92	46.67	47.25	721,777	-0.21(-0.44%)
Apr 21, 2006	47.65	48.70	47.00	47.46	1,159,450	+0.12(+0.25%)
Apr 20, 2006	49.39	49.40	46.48	47.34	1,571,599	-1.33(-2.73%)
Apr 19, 2006	47.55	48.95	46.80	48.67	1,892,384	+1.77(+3.77%)
Apr 18, 2006	45.90	47.77	45.60	46.90	1,752,922	+1.25(+2.74%)
Apr 17, 2006	44.50	45.70	44.50	45.65	654,342	+1.38(+3.12%)
Apr 13, 2006	43.94	44.54	43.19	44.27	629,978	+0.52(+1.19%)
Apr 12, 2006	42.65	43.89	42.65	43.75	933,472	+1.15(+2.70%)
Apr 11, 2006	43.49	43.97	42.43	42.60	980,832	-0.55(-1.27%)
Apr 10, 2006	42.50	43.48	42.18	43.15	1,739,410	+0.15(+0.35%)
Apr 07, 2006	43.80	44.33	42.75	43.00	1,845,955	-2.28(-5.04%)
Apr 06, 2006	45.98	46.22	44.35	45.28	1,838,732	-0.19(-0.42%)
Apr 05, 2006	44.46	45.80	44.31	45.47	1,374,623	+1.35(+3.06%)
Apr 04, 2006	44.43	44.58	43.08	44.12	1,283,322	+0.29(+0.66%)
Apr 03, 2006	42.70	44.50	42.00	43.83	1,591,400	+1.83(+4.36%)
Mar 31, 2006	42.30	42.80	41.33	42.00	1,730,116	-0.23(-0.54%)
Mar 30, 2006	41.94	43.08	41.53	42.23	1,750,058	+1.11(+2.70%)
Mar 29, 2006	40.18	41.15	40.00	41.12	1,020,650	+1.17(+2.93%)
Mar 28, 2006	40.49	40.80	39.71	39.95	1,442,396	-0.67(-1.65%)
Mar 27, 2006	41.00	41.24	40.30	40.62	1,199,943	-0.40(-0.98%)
Mar 24, 2006	40.33	41.40	40.15	41.02	1,336,449	+1.97(+5.04%)
Mar 21, 2006	38.25	39.50	37.25	39.05	3,180,734	-0.93(-2.33%)
Mar 20, 2006	41.25	42.25	39.47	39.98	2,063,976	-1.66(-3.99%)
Mar 17, 2006	42.00	42.00	41.30	41.64	1,272,811	+0.09(+0.22%)
Mar 16, 2006	42.25	42.40	41.50	41.55	1,247,294	-0.53(-1.26%)
Mar 15, 2006	41.71	42.18	41.36	42.08	1,081,172	+0.46(+1.11%)
Mar 14, 2006	41.74	42.19	41.23	41.62	1,302,135	+0.27(+0.65%)
Mar 13, 2006	39.84	41.49	39.75	41.35	1,306,733	+1.68(+4.23%)
Mar 10, 2006	39.69	39.89	38.38	39.67	1,589,233	+0.41(+1.04%)
Mar 09, 2006	39.50	40.41	39.01	39.26	1,017,104	+0.34(+0.87%)
Mar 08, 2006	40.51	40.74	37.96	38.92	2,839,497	-2.20(-5.35%)
Mar 07, 2006	42.76	42.95	40.55	41.12	1,378,842	-1.94(-4.51%)
Mar 06, 2006	43.49	44.60	43.06	43.06	1,857,900	-0.03(-0.07%)
Mar 03, 2006	42.20	43.27	42.06	43.09	938,102	+0.91(+2.16%)
Mar 02, 2006	42.19	43.00	41.92	42.18	1,193,797	+0.18(+0.43%)
Mar 01, 2006	42.50	43.10	41.81	42.00	1,591,728	-0.25(-0.59%)
Feb 28, 2006	41.77	42.35	40.41	42.25	1,392,420	+0.70(+1.68%)
Feb 27, 2006	42.41	42.95	41.33	41.55	1,412,201	-0.94(-2.21%)
Feb 24, 2006	42.59	42.88	42.00	42.49	872,161	+0.70(+1.68%)
Feb 23, 2006	42.34	43.40	41.62	41.79	1,187,101	-0.20(-0.48%)
Feb 22, 2006	42.75	43.01	41.53	41.99	1,779,031	-0.81(-1.89%)
Feb 21, 2006	44.32	44.37	42.60	42.80	1,978,091	+0.60(+1.42%)
Feb 17, 2006	42.10	42.40	41.50	42.20	1,226,735	+0.70(+1.69%)
Feb 16, 2006	41.35	41.77	40.91	41.50	1,112,028	+0.78(+1.92%)
Feb 15, 2006	39.61	40.89	39.36	40.72	1,850,069	-37.67(-48.05%)
Feb 14, 2006	78.50	79.29	77.44	78.39	1,206,284	-0.24(-0.31%)
Feb 13, 2006	80.85	80.94	78.18	78.63	715,102	-2.26(-2.79%)
Feb 10, 2006	81.88	81.88	79.15	80.89	898,535	-0.16(-0.20%)
Feb 09, 2006	81.06	82.92	80.86	81.05	837,739	+0.66(+0.82%)
Feb 08, 2006	79.55	80.85	77.16	80.39	1,517,453	+8.39(+11.65%)
Feb 07, 2006	72.00	72.00	72.00	72.00	0	+0.00(+0.00%)
Feb 06, 2006	72.00	72.00	72.00	72.00	0	+0.00(+0.00%)
Feb 03, 2006	72.00	72.00	72.00	72.00	0	+0.00(+0.00%)
Feb 02, 2006	72.00	72.00	72.00	72.00	0	+0.00(+0.00%)

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.