Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.24	43.26	42.13	42.82	1,388,900	+0.83(+1.98%)
Apr 27, 2006	42.35	42.55	41.27	41.99	1,794,200	-0.76(-1.78%)
Apr 26, 2006	44.33	44.50	42.74	42.75	2,150,200	-1.57(-3.54%)
Apr 25, 2006	44.95	45.24	44.03	44.32	1,752,300	-0.15(-0.34%)
Apr 24, 2006	45.02	45.20	44.45	44.47	1,499,000	-0.73(-1.62%)
Apr 21, 2006	44.85	45.27	44.28	45.20	2,355,900	+0.74(+1.66%)
Apr 20, 2006	44.84	44.90	43.74	44.46	2,112,900	-0.38(-0.85%)
Apr 19, 2006	44.25	44.84	43.86	44.84	2,255,900	+0.05(+0.11%)
Apr 18, 2006	43.65	44.93	43.57	44.79	1,536,900	+1.40(+3.23%)
Apr 17, 2006	42.65	43.44	42.16	43.39	2,078,200	+1.13(+2.67%)
Apr 13, 2006	42.95	42.92	41.83	42.26	2,509,400	-0.69(-1.61%)
Apr 12, 2006	44.00	44.33	42.82	42.95	1,602,300	-0.84(-1.92%)
Apr 11, 2006	44.30	44.80	43.58	43.79	1,689,100	-0.41(-0.93%)
Apr 10, 2006	44.80	45.04	44.07	44.20	1,497,000	-0.19(-0.43%)
Apr 07, 2006	44.60	44.75	44.16	44.39	1,559,500	-0.21(-0.47%)
Apr 06, 2006	44.95	45.08	44.15	44.60	1,389,900	+0.15(+0.34%)
Apr 05, 2006	44.35	45.04	43.95	44.45	1,539,100	+0.35(+0.79%)
Apr 04, 2006	43.93	44.25	43.47	44.10	1,765,100	-0.31(-0.70%)
Apr 03, 2006	44.35	45.07	43.76	44.41	3,148,500	+0.16(+0.36%)
Mar 31, 2006	44.35	44.70	43.43	44.25	2,570,800	+0.48(+1.10%)
Mar 30, 2006	43.95	44.29	43.50	43.77	1,213,300	-0.04(-0.09%)
Mar 29, 2006	43.29	44.33	43.10	43.81	1,434,300	+0.52(+1.20%)
Mar 28, 2006	43.00	44.38	42.62	43.29	2,680,100	+0.66(+1.55%)
Mar 27, 2006	42.88	42.98	41.85	42.63	2,833,400	-0.37(-0.86%)
Mar 24, 2006	39.84	43.30	39.84	43.00	6,658,400	+3.17(+7.96%)
Mar 23, 2006	39.55	40.42	39.39	39.83	1,292,800	+0.57(+1.45%)
Mar 22, 2006	38.51	39.66	38.41	39.26	1,562,500	+0.86(+2.24%)
Mar 21, 2006	38.04	39.12	37.98	38.40	1,306,400	-0.41(-1.06%)
Mar 20, 2006	39.21	39.48	38.53	38.81	1,411,900	-0.57(-1.45%)
Mar 17, 2006	40.44	40.50	39.30	39.38	1,844,800	-0.72(-1.80%)
Mar 16, 2006	39.41	40.55	38.95	40.10	1,476,400	+0.69(+1.75%)
Mar 15, 2006	39.67	40.26	38.68	39.41	2,958,100	-1.20(-2.95%)
Mar 14, 2006	40.03	40.95	39.66	40.61	1,475,200	+0.73(+1.83%)
Mar 13, 2006	40.00	40.38	39.43	39.88	1,457,600	+0.65(+1.66%)
Mar 10, 2006	39.65	40.14	39.01	39.23	2,862,600	-0.75(-1.88%)
Mar 09, 2006	41.80	41.85	39.66	39.98	2,701,400	-1.43(-3.45%)
Mar 08, 2006	40.65	41.58	40.35	41.41	1,341,900	+0.25(+0.61%)
Mar 07, 2006	41.36	41.65	40.78	41.16	2,385,300	-0.63(-1.51%)
Mar 06, 2006	43.77	43.80	41.76	41.79	1,609,400	-2.23(-5.07%)
Mar 03, 2006	43.60	44.59	43.47	44.02	1,520,300	+0.17(+0.39%)
Mar 02, 2006	42.55	43.85	42.08	43.85	1,853,200	+1.55(+3.66%)
Mar 01, 2006	42.45	42.83	41.77	42.30	1,280,200	+0.21(+0.50%)
Feb 28, 2006	41.89	42.91	41.59	42.09	2,520,200	+0.20(+0.48%)
Feb 27, 2006	42.85	42.86	41.80	41.89	1,417,300	-1.19(-2.76%)
Feb 24, 2006	44.35	44.45	42.83	43.08	1,785,200	-0.40(-0.92%)
Feb 23, 2006	42.81	43.68	41.70	43.48	4,200,700	+0.68(+1.59%)
Feb 22, 2006	43.50	43.80	42.80	42.80	2,019,500	-1.75(-3.93%)
Feb 21, 2006	45.17	45.86	44.54	44.55	1,420,600	+0.15(+0.34%)
Feb 17, 2006	44.95	45.24	44.07	44.40	1,254,100	-0.05(-0.11%)
Feb 16, 2006	43.01	44.49	43.01	44.45	1,322,300	+1.85(+4.34%)
Feb 15, 2006	44.60	44.65	42.20	42.60	2,564,100	-0.91(-2.09%)
Feb 14, 2006	43.45	44.28	42.69	43.51	2,270,800	-0.08(-0.18%)
Feb 13, 2006	43.85	44.80	43.45	43.59	2,322,200	-1.26(-2.81%)
Feb 10, 2006	44.75	45.24	43.33	44.85	3,657,500	-0.34(-0.75%)
Feb 09, 2006	48.90	48.91	45.10	45.19	4,732,900	-3.71(-7.59%)
Feb 08, 2006	50.75	51.16	48.67	48.90	2,074,100	-1.30(-2.59%)
Feb 07, 2006	52.57	52.58	50.00	50.20	1,180,800	-2.59(-4.91%)
Feb 06, 2006	52.70	53.55	52.48	52.79	1,021,000	+0.83(+1.60%)
Feb 03, 2006	51.78	52.85	51.67	51.96	1,421,800	+0.04(+0.08%)
Feb 02, 2006	52.51	52.89	51.01	51.92	1,218,100	-0.58(-1.10%)

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.