Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	43.74	44.27	43.66	44.01	1,719,360	+0.27(+0.61%)
Apr 27, 2006	43.91	44.49	43.41	43.74	2,557,167	-0.12(-0.26%)
Apr 26, 2006	43.11	43.91	43.10	43.85	2,858,976	+0.83(+1.92%)
Apr 25, 2006	42.61	43.22	42.57	43.03	2,709,796	+0.57(+1.33%)
Apr 24, 2006	42.21	42.59	41.90	42.46	1,537,474	+0.12(+0.29%)
Apr 21, 2006	43.06	43.19	42.06	42.34	3,330,527	-0.49(-1.15%)
Apr 20, 2006	42.54	43.25	42.21	42.83	2,649,076	+0.32(+0.75%)
Apr 19, 2006	43.30	43.30	42.38	42.51	2,883,264	+0.18(+0.43%)
Apr 18, 2006	42.03	42.58	41.91	42.33	2,731,325	+0.61(+1.46%)
Apr 17, 2006	43.08	43.14	41.54	41.72	3,822,916	-0.26(-0.62%)
Apr 13, 2006	41.27	42.20	41.09	41.99	3,896,195	+0.72(+1.74%)
Apr 12, 2006	41.16	41.27	40.73	41.27	1,701,006	+0.29(+0.71%)
Apr 11, 2006	41.56	41.79	40.71	40.98	2,460,842	-0.80(-1.91%)
Apr 10, 2006	42.25	42.50	41.17	41.77	3,555,055	+0.88(+2.14%)
Apr 07, 2006	41.80	42.06	40.61	40.90	3,550,915	-0.90(-2.15%)
Apr 06, 2006	40.22	42.27	40.22	41.80	5,923,161	+0.67(+1.62%)
Apr 05, 2006	40.29	41.16	40.25	41.13	3,086,402	+0.79(+1.96%)
Apr 04, 2006	40.47	41.01	40.07	40.34	2,930,323	-0.65(-1.59%)
Apr 03, 2006	42.17	42.18	40.76	40.99	2,880,504	-1.25(-2.97%)
Mar 31, 2006	42.39	42.93	42.06	42.25	2,163,173	+0.24(+0.57%)
Mar 30, 2006	41.12	42.28	41.11	42.01	3,105,723	+0.88(+2.15%)
Mar 29, 2006	39.83	41.27	39.72	41.12	3,077,984	+1.14(+2.85%)
Mar 28, 2006	39.96	40.41	39.49	39.99	3,042,242	-0.12(-0.29%)
Mar 27, 2006	40.73	41.02	40.07	40.10	2,283,786	-0.45(-1.11%)
Mar 24, 2006	40.07	40.61	39.93	40.55	2,600,085	+0.16(+0.39%)
Mar 23, 2006	40.76	41.07	40.29	40.39	2,651,422	-0.28(-0.68%)
Mar 22, 2006	40.94	41.25	40.60	40.67	1,826,863	-0.37(-0.90%)
Mar 21, 2006	41.17	41.41	40.17	41.04	2,690,476	-0.08(-0.19%)
Mar 20, 2006	41.54	41.76	41.04	41.12	2,856,492	-0.48(-1.15%)
Mar 17, 2006	41.64	41.88	41.01	41.59	2,549,025	+0.17(+0.40%)
Mar 16, 2006	41.30	41.91	41.04	41.43	3,476,118	+0.20(+0.47%)
Mar 15, 2006	41.56	41.89	40.94	41.23	3,901,991	-0.43(-1.04%)
Mar 14, 2006	41.02	41.91	40.66	41.67	2,869,464	+0.64(+1.57%)
Mar 13, 2006	41.38	41.70	40.92	41.02	2,666,740	-0.36(-0.88%)
Mar 10, 2006	41.33	41.88	41.18	41.38	2,273,712	+0.06(+0.14%)
Mar 09, 2006	41.67	41.88	41.08	41.33	2,056,773	-0.34(-0.82%)
Mar 08, 2006	41.01	42.00	40.67	41.67	3,436,926	+0.35(+0.84%)
Mar 07, 2006	41.52	41.92	40.93	41.32	3,533,665	-0.09(-0.21%)
Mar 06, 2006	42.83	43.12	40.65	41.41	8,037,757	-1.85(-4.29%)
Mar 03, 2006	44.24	44.85	43.14	43.26	6,077,722	-0.98(-2.21%)
Mar 02, 2006	45.03	45.12	42.86	44.24	20,648,192	-4.49(-9.22%)
Mar 01, 2006	49.35	50.33	48.35	48.73	6,311,911	-0.05(-0.10%)
Feb 28, 2006	48.79	49.55	48.49	48.78	3,070,532	-0.01(-0.01%)
Feb 27, 2006	48.26	49.34	48.12	48.79	3,059,216	+1.75(+3.71%)
Feb 24, 2006	47.60	47.60	46.64	47.04	1,781,046	-0.87(-1.81%)
Feb 23, 2006	47.36	48.46	47.27	47.91	1,569,214	+0.22(+0.47%)
Feb 22, 2006	46.92	47.83	46.74	47.69	1,832,521	+0.91(+1.94%)
Feb 21, 2006	47.17	47.78	45.84	46.78	2,732,567	-0.50(-1.06%)
Feb 17, 2006	48.04	48.04	47.04	47.28	1,892,000	-0.54(-1.12%)
Feb 16, 2006	48.83	48.83	47.36	47.82	3,235,030	-0.97(-1.99%)
Feb 15, 2006	49.20	49.48	47.66	48.79	5,960,145	-1.05(-2.11%)
Feb 14, 2006	49.56	50.03	48.75	49.84	3,117,867	+0.40(+0.81%)
Feb 13, 2006	49.83	50.22	49.01	49.44	2,217,131	-0.38(-0.77%)
Feb 10, 2006	50.34	50.52	49.56	49.83	2,770,241	-0.51(-1.02%)
Feb 09, 2006	49.93	50.66	49.89	50.34	1,398,506	+0.30(+0.61%)
Feb 08, 2006	49.49	50.11	48.70	50.04	1,462,401	+0.41(+0.83%)
Feb 07, 2006	50.72	50.87	49.37	49.62	1,811,269	-0.84(-1.67%)
Feb 06, 2006	50.80	50.83	49.75	50.46	1,916,288	-0.62(-1.22%)
Feb 03, 2006	50.25	51.41	50.04	51.09	4,924,858	+0.89(+1.78%)
Feb 02, 2006	50.00	50.29	48.56	50.20	6,041,980	+1.96(+4.06%)

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.