Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	34.39	35.12	34.37	34.93	25,976,204	+1.37(+4.08%)
Apr 27, 2006	38.89	38.89	31.60	33.56	60,410,272	-8.57(-20.33%)
Apr 26, 2006	42.38	42.63	41.10	42.13	5,959,717	+0.32(+0.76%)
Apr 25, 2006	42.36	42.90	41.63	41.81	2,984,156	-0.67(-1.58%)
Apr 24, 2006	42.65	43.22	42.48	42.48	2,183,069	-0.25(-0.59%)
Apr 21, 2006	43.26	43.46	42.46	42.74	3,245,014	-0.12(-0.28%)
Apr 20, 2006	41.28	43.55	41.28	42.86	6,288,792	+1.42(+3.42%)
Apr 19, 2006	42.39	42.75	40.39	41.44	8,278,671	-1.15(-2.71%)
Apr 18, 2006	43.72	44.30	41.82	42.59	7,771,172	-0.51(-1.18%)
Apr 17, 2006	43.54	43.55	42.81	43.10	2,162,571	-0.44(-1.00%)
Apr 13, 2006	42.59	43.56	42.52	43.54	3,004,875	+0.94(+2.22%)
Apr 12, 2006	41.88	43.09	41.84	42.59	4,081,257	+1.21(+2.92%)
Apr 11, 2006	42.87	43.28	41.06	41.39	5,708,668	-1.32(-3.08%)
Apr 10, 2006	42.73	42.73	41.07	42.70	4,613,441	-0.03(-0.06%)
Apr 07, 2006	43.46	44.10	42.65	42.73	2,426,404	-0.72(-1.65%)
Apr 06, 2006	44.34	44.72	42.47	43.45	4,462,679	-1.32(-2.94%)
Apr 05, 2006	44.57	45.17	44.52	44.76	2,356,093	+0.19(+0.43%)
Apr 04, 2006	44.01	44.85	43.75	44.57	3,394,233	-0.17(-0.39%)
Apr 03, 2006	44.83	45.39	44.49	44.74	2,386,509	+0.15(+0.35%)
Mar 31, 2006	45.28	45.33	44.56	44.59	2,057,655	-0.77(-1.70%)
Mar 30, 2006	45.64	46.43	45.23	45.36	1,971,804	-0.51(-1.11%)
Mar 29, 2006	44.85	46.04	44.71	45.87	2,665,661	+1.31(+2.93%)
Mar 28, 2006	45.11	45.54	44.38	44.56	2,368,436	-0.79(-1.74%)
Mar 27, 2006	45.81	45.81	45.16	45.35	1,599,198	-0.32(-0.70%)
Mar 24, 2006	45.82	46.00	45.50	45.67	1,074,728	-0.20(-0.44%)
Mar 23, 2006	46.60	46.65	45.39	45.87	2,207,755	-0.90(-1.92%)
Mar 22, 2006	45.28	46.95	45.28	46.77	2,035,173	+1.01(+2.20%)
Mar 21, 2006	46.82	47.16	45.57	45.76	2,084,876	-1.35(-2.87%)
Mar 20, 2006	46.18	47.27	46.18	47.11	2,145,048	+0.78(+1.68%)
Mar 17, 2006	46.90	47.13	46.19	46.33	2,203,127	-0.28(-0.60%)
Mar 16, 2006	46.62	46.88	46.29	46.61	1,916,040	+0.00(+0.00%)
Mar 15, 2006	46.29	46.83	46.29	46.61	2,060,630	+0.34(+0.73%)
Mar 14, 2006	45.37	46.54	45.25	46.28	2,403,261	+0.41(+0.89%)
Mar 13, 2006	46.53	46.90	45.10	45.87	3,201,813	-0.35(-0.77%)
Mar 10, 2006	45.35	46.44	45.15	46.22	2,387,942	+1.12(+2.47%)
Mar 09, 2006	46.16	46.26	45.07	45.11	2,059,198	-0.95(-2.07%)
Mar 08, 2006	45.48	46.20	45.38	46.06	2,535,398	+0.72(+1.58%)
Mar 07, 2006	44.43	45.68	44.37	45.34	2,826,341	+0.88(+1.98%)
Mar 06, 2006	45.61	45.78	44.44	44.46	2,561,406	-1.42(-3.09%)
Mar 03, 2006	45.38	46.56	44.96	45.88	2,982,834	+0.10(+0.22%)
Mar 02, 2006	46.52	46.72	45.72	45.78	3,515,900	-0.76(-1.64%)
Mar 01, 2006	46.53	46.85	46.17	46.54	3,281,272	+0.26(+0.57%)
Feb 28, 2006	47.28	47.24	46.27	46.28	3,207,213	-1.01(-2.13%)
Feb 27, 2006	47.19	47.59	47.00	47.28	2,527,573	-0.05(-0.11%)
Feb 24, 2006	47.61	47.61	46.88	47.34	2,320,276	-0.14(-0.29%)
Feb 23, 2006	46.91	47.62	46.00	47.47	4,517,121	+0.56(+1.20%)
Feb 22, 2006	45.47	47.08	45.47	46.91	3,770,917	+1.81(+4.00%)
Feb 21, 2006	45.51	46.26	45.07	45.11	4,378,041	-0.83(-1.81%)
Feb 17, 2006	46.03	46.16	45.66	45.94	1,360,051	-46.16(-50.12%)
Feb 16, 2006	92.53	92.54	91.16	92.10	3,311,688	-0.91(-0.98%)
Feb 15, 2006	92.64	93.14	92.07	93.01	4,129,417	-0.09(-0.10%)
Feb 14, 2006	90.56	93.27	90.56	93.10	3,968,957	+2.81(+3.12%)
Feb 13, 2006	90.68	90.69	89.74	90.29	3,005,316	-0.83(-0.91%)
Feb 10, 2006	90.72	91.43	89.15	91.11	3,767,500	+1.03(+1.15%)
Feb 09, 2006	89.92	92.29	89.50	90.08	7,634,627	+2.86(+3.28%)
Feb 08, 2006	86.82	87.58	85.93	87.22	3,960,801	-0.46(-0.53%)
Feb 07, 2006	88.79	89.58	87.68	87.68	3,385,086	-0.88(-0.99%)
Feb 06, 2006	88.99	88.99	88.23	88.56	3,691,238	-0.65(-0.73%)
Feb 03, 2006	87.56	89.41	87.12	89.21	4,946,484	+1.18(+1.34%)
Feb 02, 2006	88.56	88.56	87.38	88.04	4,199,508	-0.34(-0.38%)

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.