Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.93	39.84	38.30	39.65	1,310,700	+0.48(+1.23%)
Apr 27, 2006	40.97	40.97	38.79	39.17	2,042,123	-1.76(-4.30%)
Apr 26, 2006	40.99	41.60	40.59	40.93	1,223,916	+0.08(+0.20%)
Apr 25, 2006	42.45	42.73	40.38	40.85	1,867,990	-1.59(-3.75%)
Apr 24, 2006	43.39	43.39	41.91	42.44	1,457,068	-0.14(-0.33%)
Apr 21, 2006	46.49	46.49	41.42	42.58	3,202,874	-4.52(-9.60%)
Apr 20, 2006	45.87	47.65	45.87	47.10	1,103,894	+0.35(+0.75%)
Apr 19, 2006	47.24	47.24	46.51	46.75	566,641	-0.21(-0.45%)
Apr 18, 2006	46.20	47.00	45.51	46.96	404,210	+0.77(+1.67%)
Apr 17, 2006	45.97	46.26	45.68	46.19	465,622	+0.56(+1.23%)
Apr 13, 2006	45.26	45.82	44.81	45.63	565,125	+1.09(+2.45%)
Apr 12, 2006	45.01	45.29	44.29	44.54	438,226	-0.47(-1.04%)
Apr 11, 2006	45.90	45.99	44.38	45.01	448,061	-0.95(-2.07%)
Apr 10, 2006	46.23	46.40	45.40	45.96	314,485	-0.30(-0.65%)
Apr 07, 2006	46.87	47.18	45.80	46.26	374,149	-0.72(-1.53%)
Apr 06, 2006	46.81	47.30	46.47	46.98	458,553	+0.02(+0.04%)
Apr 05, 2006	47.03	47.15	46.72	46.96	447,271	-0.14(-0.30%)
Apr 04, 2006	47.47	47.82	47.01	47.10	498,099	-0.50(-1.05%)
Apr 03, 2006	47.68	47.99	47.28	47.60	640,432	+0.15(+0.32%)
Mar 31, 2006	47.37	47.60	47.01	47.45	475,543	+0.24(+0.51%)
Mar 30, 2006	47.03	47.49	46.81	47.21	330,839	+0.09(+0.19%)
Mar 29, 2006	46.45	47.49	45.93	47.12	528,615	+0.45(+0.96%)
Mar 28, 2006	46.43	46.97	46.00	46.67	902,223	+0.00(+0.00%)
Mar 27, 2006	46.60	46.90	46.28	46.67	812,740	-0.01(-0.02%)
Mar 24, 2006	46.37	47.00	45.90	46.68	517,883	+0.10(+0.21%)
Mar 23, 2006	46.58	46.92	46.11	46.58	395,200	-0.10(-0.21%)
Mar 22, 2006	46.50	47.16	46.06	46.68	638,600	-0.08(-0.17%)
Mar 21, 2006	46.84	47.00	46.12	46.76	543,263	-0.43(-0.91%)
Mar 20, 2006	47.04	47.25	46.51	47.19	501,319	+0.08(+0.17%)
Mar 17, 2006	46.58	47.17	46.47	47.11	460,230	+0.39(+0.83%)
Mar 16, 2006	46.19	46.92	45.88	46.72	805,373	+0.76(+1.65%)
Mar 15, 2006	44.64	46.25	44.63	45.96	711,703	+1.22(+2.73%)
Mar 14, 2006	44.10	44.86	43.65	44.74	558,857	+0.74(+1.68%)
Mar 13, 2006	43.58	44.34	43.48	44.00	482,188	+0.38(+0.87%)
Mar 10, 2006	43.39	43.95	43.11	43.62	417,471	+0.11(+0.25%)
Mar 09, 2006	43.78	43.96	43.01	43.51	386,827	-0.44(-1.00%)
Mar 08, 2006	43.36	44.15	43.05	43.95	493,038	+0.43(+0.99%)
Mar 07, 2006	44.37	44.37	43.31	43.52	485,413	-0.69(-1.56%)
Mar 06, 2006	44.45	45.26	43.60	44.21	549,738	-0.14(-0.32%)
Mar 03, 2006	42.91	44.92	42.60	44.35	1,033,183	+1.65(+3.86%)
Mar 02, 2006	43.35	43.38	42.51	42.70	404,595	-0.57(-1.32%)
Mar 01, 2006	41.61	43.32	41.61	43.27	603,023	+1.64(+3.94%)
Feb 28, 2006	42.93	43.22	41.50	41.63	684,710	-1.30(-3.03%)
Feb 27, 2006	42.10	43.44	41.90	42.93	1,029,087	+1.13(+2.70%)
Feb 24, 2006	41.82	41.93	40.96	41.80	1,576,368	-0.15(-0.36%)
Feb 23, 2006	42.50	42.60	41.72	41.95	1,092,584	-0.79(-1.85%)
Feb 22, 2006	43.21	43.39	42.27	42.74	532,169	-0.61(-1.41%)
Feb 21, 2006	43.63	43.76	43.11	43.35	448,159	-0.28(-0.64%)
Feb 17, 2006	42.94	43.68	42.88	43.63	420,165	+0.63(+1.47%)
Feb 16, 2006	41.80	43.33	41.76	43.00	725,500	+0.96(+2.28%)
Feb 15, 2006	42.68	42.68	41.80	42.04	989,916	-0.51(-1.20%)
Feb 14, 2006	43.03	43.50	42.08	42.55	635,003	-0.69(-1.60%)
Feb 13, 2006	43.09	43.44	42.82	43.24	415,347	+0.28(+0.65%)
Feb 10, 2006	43.16	43.17	41.82	42.96	1,204,372	-0.71(-1.63%)
Feb 09, 2006	44.12	44.47	43.56	43.67	501,552	-0.33(-0.75%)
Feb 08, 2006	45.23	45.34	43.51	44.00	961,557	-0.74(-1.65%)
Feb 07, 2006	44.85	45.84	44.58	44.74	951,216	-0.26(-0.58%)
Feb 06, 2006	44.30	45.90	40.33	45.00	1,628,814	+0.89(+2.02%)
Feb 03, 2006	46.85	47.35	42.08	44.11	4,605,917	-4.24(-8.77%)
Feb 02, 2006	46.85	48.56	46.85	48.35	1,578,153	+1.06(+2.24%)

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.