Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	46.28	46.45	44.76	44.89	3,469,873	-1.82(-3.90%)
Apr 27, 2006	46.54	47.21	46.36	46.71	2,030,999	+0.17(+0.37%)
Apr 26, 2006	46.91	47.03	46.10	46.54	2,010,828	-0.19(-0.41%)
Apr 25, 2006	46.70	46.91	46.26	46.73	2,002,935	-0.15(-0.32%)
Apr 24, 2006	46.71	47.08	46.69	46.88	2,597,691	+0.44(+0.96%)
Apr 21, 2006	46.65	46.90	46.43	46.44	2,228,764	-0.31(-0.66%)
Apr 20, 2006	46.87	47.22	46.46	46.75	3,481,859	-0.74(-1.56%)
Apr 19, 2006	46.86	47.63	45.91	47.49	4,284,466	+2.03(+4.45%)
Apr 18, 2006	44.16	45.60	44.09	45.46	2,668,582	+1.51(+3.42%)
Apr 17, 2006	43.75	44.20	43.72	43.96	893,669	+0.25(+0.56%)
Apr 13, 2006	43.74	44.05	43.48	43.71	1,385,961	-0.03(-0.06%)
Apr 12, 2006	44.35	44.57	43.59	43.74	1,973,117	-0.62(-1.39%)
Apr 11, 2006	44.48	44.87	44.21	44.35	1,673,034	-0.24(-0.54%)
Apr 10, 2006	44.52	44.70	44.37	44.59	2,077,626	+0.16(+0.37%)
Apr 07, 2006	44.69	45.11	44.15	44.43	1,657,687	-0.09(-0.20%)
Apr 06, 2006	44.24	44.88	44.09	44.52	2,269,545	+0.39(+0.88%)
Apr 05, 2006	44.23	44.51	43.70	44.13	2,528,992	-0.40(-0.91%)
Apr 04, 2006	43.51	44.57	43.29	44.53	3,136,611	+0.70(+1.59%)
Apr 03, 2006	43.94	44.44	43.79	43.83	2,042,985	+0.06(+0.14%)
Mar 31, 2006	43.87	44.18	43.71	43.77	1,937,159	-0.19(-0.44%)
Mar 30, 2006	43.96	44.33	43.92	43.96	2,338,682	-0.16(-0.37%)
Mar 29, 2006	43.78	44.40	43.78	44.13	1,588,403	+0.35(+0.80%)
Mar 28, 2006	44.48	44.60	43.68	43.78	2,390,279	-0.58(-1.31%)
Mar 27, 2006	44.73	44.83	44.10	44.36	3,151,228	+21.91(+97.58%)
Mar 24, 2006	22.31	22.52	22.28	22.45	2,791,509	-22.31(-49.84%)
Mar 23, 2006	44.85	45.09	44.47	44.76	6,094,606	+0.10(+0.23%)
Mar 22, 2006	44.50	44.79	44.41	44.66	2,110,076	+0.15(+0.35%)
Mar 21, 2006	45.02	45.12	44.44	44.50	7,220,681	-0.36(-0.81%)
Mar 20, 2006	44.81	45.11	44.70	44.87	3,841,870	+0.17(+0.38%)
Mar 17, 2006	44.47	45.12	44.41	44.70	6,881,573	+0.44(+0.99%)
Mar 16, 2006	44.19	44.42	44.02	44.26	4,962,684	+0.06(+0.15%)
Mar 15, 2006	43.79	44.23	43.69	44.19	4,270,434	+0.38(+0.86%)
Mar 14, 2006	43.44	44.05	43.44	43.82	3,545,442	+0.25(+0.57%)
Mar 13, 2006	43.10	43.68	43.03	43.57	4,049,428	+0.37(+0.85%)
Mar 10, 2006	43.27	43.41	42.96	43.20	6,256,560	-0.21(-0.48%)
Mar 09, 2006	43.39	43.76	43.28	43.41	5,666,627	-0.00(-0.01%)
Mar 08, 2006	43.31	43.48	43.20	43.42	5,754,912	+0.05(+0.13%)
Mar 07, 2006	43.10	43.65	42.35	43.36	11,518,595	-0.14(-0.32%)
Mar 06, 2006	43.49	43.83	43.40	43.50	6,851,754	-0.22(-0.50%)
Mar 03, 2006	42.98	43.87	42.93	43.72	6,500,952	+0.47(+1.08%)
Mar 02, 2006	42.90	43.36	42.81	43.25	5,160,302	+0.68(+1.59%)
Mar 01, 2006	43.02	43.02	42.30	42.57	4,445,250	+0.41(+0.97%)
Feb 28, 2006	42.42	42.56	41.96	42.17	6,362,970	-0.49(-1.14%)
Feb 27, 2006	41.90	42.87	41.87	42.65	8,311,092	+0.95(+2.29%)
Feb 24, 2006	41.47	41.82	41.39	41.70	6,431,376	+0.23(+0.56%)
Feb 23, 2006	41.94	42.16	41.45	41.47	6,695,647	+0.35(+0.85%)
Feb 22, 2006	40.98	41.46	40.85	41.12	5,893,479	+0.41(+1.01%)
Feb 21, 2006	41.73	41.77	40.64	40.71	4,835,225	-0.80(-1.92%)
Feb 17, 2006	41.58	41.58	41.19	41.50	3,571,168	-0.21(-0.50%)
Feb 16, 2006	40.98	41.71	40.85	41.71	3,055,780	+0.73(+1.79%)
Feb 15, 2006	41.34	41.39	40.89	40.98	4,171,624	-0.28(-0.67%)
Feb 14, 2006	41.30	41.61	40.93	41.26	5,366,106	+0.24(+0.58%)
Feb 13, 2006	40.94	41.20	40.79	41.02	5,051,554	+0.01(+0.03%)
Feb 10, 2006	40.19	41.12	40.15	41.01	6,968,104	+0.78(+1.95%)
Feb 09, 2006	39.78	40.31	39.54	40.23	4,769,742	+0.41(+1.02%)
Feb 08, 2006	40.31	40.31	39.42	39.82	5,536,246	-0.17(-0.42%)
Feb 07, 2006	40.26	40.36	39.84	39.99	5,834,428	-0.07(-0.17%)
Feb 06, 2006	39.68	40.19	39.56	40.06	3,930,740	+0.09(+0.23%)
Feb 03, 2006	39.51	40.05	39.44	39.96	4,529,443	+0.18(+0.45%)
Feb 02, 2006	39.70	39.82	39.13	39.79	5,630,377	+0.04(+0.09%)

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.