Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	43.85	44.51	43.85	44.32	162,000	+0.32(+0.73%)
Apr 27, 2006	44.20	44.85	43.60	44.00	121,400	-0.39(-0.88%)
Apr 26, 2006	44.10	44.46	43.82	44.39	81,200	+0.29(+0.66%)
Apr 25, 2006	44.71	44.71	43.45	44.10	99,600	-0.62(-1.39%)
Apr 24, 2006	44.98	45.02	44.28	44.72	108,200	-0.28(-0.62%)
Apr 21, 2006	45.00	45.29	44.33	45.00	140,700	+0.25(+0.56%)
Apr 20, 2006	44.77	45.05	44.20	44.75	112,000	-0.24(-0.53%)
Apr 19, 2006	44.55	45.00	44.48	44.99	149,700	+0.51(+1.15%)
Apr 18, 2006	43.15	44.70	42.67	44.48	193,900	+1.33(+3.08%)
Apr 17, 2006	43.45	43.75	42.57	43.15	222,000	-0.55(-1.26%)
Apr 13, 2006	44.12	44.31	43.51	43.70	211,700	-0.42(-0.95%)
Apr 12, 2006	44.17	45.03	43.89	44.12	116,700	-0.45(-1.01%)
Apr 11, 2006	45.40	45.50	44.55	44.57	142,900	-0.78(-1.72%)
Apr 10, 2006	45.40	45.90	45.00	45.35	256,800	-0.12(-0.26%)
Apr 07, 2006	44.00	46.12	43.78	45.47	518,800	+3.64(+8.70%)
Apr 06, 2006	42.92	42.95	41.60	41.83	103,700	-1.08(-2.52%)
Apr 05, 2006	42.25	42.93	41.80	42.91	211,600	+0.66(+1.56%)
Apr 04, 2006	41.77	42.49	41.30	42.25	147,100	+0.30(+0.72%)
Apr 03, 2006	42.67	43.00	41.83	41.95	104,800	-0.80(-1.87%)
Mar 31, 2006	43.08	43.08	42.29	42.75	145,700	-0.23(-0.54%)
Mar 30, 2006	43.15	43.50	42.64	42.98	97,600	-0.22(-0.51%)
Mar 29, 2006	42.88	43.69	42.54	43.20	124,900	+0.42(+0.98%)
Mar 28, 2006	42.27	43.50	42.27	42.78	170,500	+0.53(+1.25%)
Mar 27, 2006	43.00	43.50	42.25	42.25	378,900	+1.64(+4.04%)
Mar 24, 2006	40.34	40.99	39.90	40.61	136,200	+0.17(+0.42%)
Mar 23, 2006	40.70	40.90	39.83	40.44	81,700	-0.31(-0.76%)
Mar 22, 2006	40.04	40.91	39.62	40.75	81,400	+0.71(+1.77%)
Mar 21, 2006	40.43	41.17	39.84	40.04	123,400	-0.49(-1.21%)
Mar 20, 2006	40.30	40.78	39.90	40.53	83,600	+0.13(+0.32%)
Mar 17, 2006	40.45	40.72	39.90	40.40	243,900	+0.14(+0.35%)
Mar 16, 2006	40.47	40.76	40.26	40.26	48,700	-0.31(-0.76%)
Mar 15, 2006	40.17	40.57	39.82	40.57	56,100	+0.40(+1.00%)
Mar 14, 2006	39.90	40.31	39.42	40.17	116,500	+0.14(+0.35%)
Mar 13, 2006	40.37	40.88	40.00	40.03	110,100	-0.09(-0.22%)
Mar 10, 2006	40.22	40.68	39.71	40.12	90,100	-0.20(-0.50%)
Mar 09, 2006	39.60	40.99	39.53	40.32	186,200	+0.76(+1.92%)
Mar 08, 2006	40.17	40.17	38.70	39.56	195,200	-0.76(-1.88%)
Mar 07, 2006	40.75	40.86	39.94	40.32	111,500	-0.61(-1.49%)
Mar 06, 2006	41.62	42.90	40.76	40.93	201,900	-1.64(-3.85%)
Mar 03, 2006	42.60	43.12	42.42	42.57	136,500	-0.09(-0.21%)
Mar 02, 2006	41.80	42.78	41.56	42.66	169,400	+0.67(+1.60%)
Mar 01, 2006	41.64	42.04	41.18	41.99	77,300	+0.35(+0.84%)
Feb 28, 2006	42.24	42.51	41.54	41.64	240,800	-0.60(-1.42%)
Feb 27, 2006	40.95	42.59	40.95	42.24	235,600	+1.98(+4.92%)
Feb 24, 2006	40.05	42.40	40.05	40.26	379,000	-2.88(-6.68%)
Feb 23, 2006	43.20	43.98	43.00	43.14	102,800	-0.29(-0.67%)
Feb 22, 2006	43.08	44.00	42.92	43.43	121,000	+0.27(+0.63%)
Feb 21, 2006	42.81	43.61	42.55	43.16	161,400	-0.19(-0.44%)
Feb 17, 2006	42.59	43.75	41.53	43.35	202,900	+0.87(+2.05%)
Feb 16, 2006	42.02	42.50	42.02	42.48	134,800	+0.48(+1.14%)
Feb 15, 2006	41.45	42.18	41.20	42.00	104,700	+0.50(+1.20%)
Feb 14, 2006	41.30	41.52	41.06	41.50	154,800	+0.25(+0.61%)
Feb 13, 2006	41.33	41.34	40.85	41.25	70,200	-0.15(-0.36%)
Feb 10, 2006	40.80	41.50	39.94	41.40	169,100	+0.47(+1.15%)
Feb 09, 2006	41.49	41.51	40.88	40.93	138,600	-0.56(-1.35%)
Feb 08, 2006	41.73	41.73	41.00	41.49	102,100	-0.14(-0.34%)
Feb 07, 2006	42.57	42.79	41.61	41.63	118,900	-0.94(-2.21%)
Feb 06, 2006	42.35	42.57	41.55	42.57	114,500	+0.17(+0.40%)
Feb 03, 2006	42.34	42.45	41.77	42.40	123,300	-0.09(-0.21%)
Feb 02, 2006	41.85	42.78	41.75	42.49	177,200	+0.61(+1.46%)

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.