Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2006	47.67	47.80	47.46	47.76	199,361	+0.20(+0.43%)
Apr 05, 2006	47.31	47.63	47.24	47.56	361,535	+0.94(+2.02%)
Apr 04, 2006	46.20	46.63	46.20	46.61	258,098	+0.83(+1.81%)
Apr 03, 2006	45.42	46.09	45.32	45.79	385,054	+0.42(+0.93%)
Mar 31, 2006	45.25	45.55	44.92	45.36	256,744	+0.14(+0.31%)
Mar 30, 2006	45.17	45.59	45.01	45.23	228,668	+0.41(+0.91%)
Mar 29, 2006	44.46	44.97	44.30	44.82	266,595	+0.63(+1.43%)
Mar 28, 2006	44.64	44.81	44.10	44.19	335,676	-0.11(-0.26%)
Mar 27, 2006	44.30	44.49	44.11	44.30	281,495	-0.20(-0.46%)
Mar 24, 2006	44.21	44.67	44.14	44.50	150,598	-1.12(-2.46%)
Mar 21, 2006	45.99	46.09	45.53	45.62	367,446	-0.87(-1.87%)
Mar 20, 2006	46.53	46.63	46.36	46.49	136,437	+0.20(+0.44%)
Mar 17, 2006	46.12	46.33	46.01	46.29	198,007	-0.08(-0.18%)
Mar 16, 2006	46.10	46.56	46.10	46.37	238,273	+0.13(+0.28%)
Mar 15, 2006	46.29	46.33	45.93	46.24	531,343	-0.02(-0.04%)
Mar 14, 2006	45.76	46.38	45.76	46.26	448,102	+1.30(+2.89%)
Mar 13, 2006	45.11	45.29	44.73	44.96	414,238	+0.60(+1.35%)
Mar 10, 2006	43.35	44.43	43.23	44.36	1,066,381	+0.90(+2.07%)
Mar 09, 2006	43.68	43.81	43.38	43.45	443,545	-0.84(-1.91%)
Mar 08, 2006	44.18	44.52	43.91	44.30	1,604,375	-0.54(-1.21%)
Mar 07, 2006	44.71	44.98	44.62	44.84	334,937	-0.97(-2.13%)
Mar 06, 2006	46.12	46.18	45.58	45.82	292,454	-0.37(-0.79%)
Mar 03, 2006	45.92	46.32	45.85	46.18	373,849	+0.50(+1.10%)
Mar 02, 2006	45.45	45.75	45.36	45.68	278,293	-0.04(-0.09%)
Mar 01, 2006	45.95	45.95	45.49	45.72	352,300	+0.81(+1.81%)
Feb 28, 2006	44.96	45.14	44.82	44.91	274,230	-0.46(-1.02%)
Feb 27, 2006	45.16	45.47	44.93	45.37	217,709	-0.05(-0.11%)
Feb 24, 2006	45.53	45.59	45.16	45.42	770,479	-0.46(-1.01%)
Feb 23, 2006	46.19	46.22	45.86	45.88	611,999	-0.16(-0.35%)
Feb 22, 2006	45.64	46.17	45.53	46.05	942,504	+0.16(+0.35%)
Feb 21, 2006	45.81	46.01	45.64	45.88	448,840	+0.80(+1.77%)
Feb 17, 2006	44.90	45.12	44.83	45.09	1,240,007	+0.34(+0.76%)
Feb 15, 2006	44.75	45.05	44.48	44.75	1,188,412	-4.02(-8.24%)
Feb 14, 2006	48.12	49.02	48.07	48.77	289,868	+0.15(+0.32%)
Feb 13, 2006	48.17	48.82	48.17	48.61	279,771	-0.07(-0.15%)
Feb 10, 2006	48.91	49.01	48.40	48.68	225,590	+0.15(+0.32%)
Feb 09, 2006	48.55	48.95	48.47	48.53	257,729	-0.32(-0.66%)
Feb 08, 2006	48.25	48.91	48.05	48.86	209,828	+0.61(+1.26%)
Feb 07, 2006	48.34	48.52	48.20	48.25	237,534	-0.63(-1.28%)
Feb 06, 2006	48.74	49.07	48.68	48.87	568,162	+1.06(+2.23%)
Feb 03, 2006	47.29	48.12	47.28	47.81	384,439	-0.52(-1.08%)
Feb 02, 2006	48.74	49.10	48.05	48.33	541,194	+0.17(+0.35%)

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.