Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	55.88	55.88	55.88	55.88	0	-1.12(-1.96%)
Apr 27, 2006	57.40	58.42	56.40	57.00	3,165,493	-1.12(-1.93%)
Apr 26, 2006	57.70	58.99	57.39	58.12	3,891,796	+0.52(+0.90%)
Apr 25, 2006	58.00	59.25	56.80	57.60	4,667,599	+0.60(+1.05%)
Apr 24, 2006	57.95	57.95	56.51	57.00	2,589,267	-1.36(-2.33%)
Apr 21, 2006	57.33	58.50	57.25	58.36	1,874,520	+0.94(+1.64%)
Apr 20, 2006	58.15	58.28	57.01	57.42	3,482,937	-0.73(-1.26%)
Apr 19, 2006	57.47	58.65	56.77	58.15	4,231,146	+0.64(+1.11%)
Apr 18, 2006	56.00	57.56	55.87	57.51	3,600,489	+1.93(+3.47%)
Apr 17, 2006	55.20	55.92	55.15	55.58	1,579,680	+0.64(+1.16%)
Apr 13, 2006	54.48	55.26	53.65	54.94	2,145,205	+0.37(+0.68%)
Apr 12, 2006	54.56	54.85	53.45	54.57	2,565,161	+0.40(+0.74%)
Apr 11, 2006	54.97	55.35	53.85	54.17	2,211,471	-0.38(-0.70%)
Apr 10, 2006	54.40	54.77	54.06	54.55	2,129,463	+0.73(+1.36%)
Apr 07, 2006	54.75	55.03	53.76	53.82	3,138,546	-1.68(-3.03%)
Apr 06, 2006	56.45	56.60	54.75	55.50	3,142,563	-0.71(-1.26%)
Apr 05, 2006	56.60	56.95	56.00	56.21	3,827,462	-0.42(-0.74%)
Apr 04, 2006	55.11	56.83	54.65	56.63	3,719,063	+1.31(+2.37%)
Apr 03, 2006	55.05	56.48	54.50	55.32	3,035,000	+0.82(+1.50%)
Mar 31, 2006	55.01	55.70	53.76	54.50	3,505,567	-1.43(-2.56%)
Mar 30, 2006	56.60	57.00	55.86	55.93	3,151,509	-0.45(-0.80%)
Mar 29, 2006	54.95	56.45	54.90	56.38	3,281,227	+1.41(+2.57%)
Mar 28, 2006	56.00	56.19	54.90	54.97	3,877,440	-0.59(-1.06%)
Mar 27, 2006	55.85	55.98	54.85	55.56	3,102,588	-0.39(-0.70%)
Mar 24, 2006	54.80	56.06	54.80	55.95	3,362,102	+2.30(+4.29%)
Mar 21, 2006	52.19	54.19	51.75	53.65	2,700,253	+0.56(+1.05%)
Mar 20, 2006	54.50	54.90	52.89	53.09	3,595,615	-2.18(-3.94%)
Mar 17, 2006	55.45	55.73	54.80	55.27	6,358,631	-0.08(-0.14%)
Mar 16, 2006	54.45	56.00	54.06	55.35	4,114,570	+0.65(+1.19%)
Mar 15, 2006	53.36	54.97	53.36	54.70	7,744,727	+0.82(+1.52%)
Mar 14, 2006	51.70	54.19	51.46	53.88	7,311,307	+2.76(+5.40%)
Mar 13, 2006	50.20	51.61	49.75	51.12	3,821,111	+1.40(+2.82%)
Mar 10, 2006	49.85	50.24	49.26	49.72	6,586,927	-0.13(-0.26%)
Mar 09, 2006	50.00	50.36	48.76	49.85	3,433,046	+0.41(+0.83%)
Mar 08, 2006	48.00	49.80	47.58	49.44	3,993,267	+0.97(+2.00%)
Mar 07, 2006	48.80	48.91	48.03	48.47	2,764,364	-0.73(-1.48%)
Mar 06, 2006	49.99	50.54	48.59	49.20	4,383,940	-0.80(-1.60%)
Mar 03, 2006	48.75	50.10	48.55	50.00	4,133,315	+1.05(+2.15%)
Mar 02, 2006	47.80	48.95	47.30	48.95	4,816,799	+1.64(+3.47%)
Mar 01, 2006	47.05	47.97	46.55	47.31	2,980,555	+0.31(+0.66%)
Feb 28, 2006	45.90	47.27	44.96	47.00	4,712,796	+0.67(+1.45%)
Feb 27, 2006	47.60	47.85	46.12	46.33	2,608,734	-1.97(-4.08%)
Feb 24, 2006	48.92	49.10	48.13	48.30	1,926,109	+0.08(+0.17%)
Feb 23, 2006	48.00	49.14	47.95	48.22	2,986,742	+0.12(+0.25%)
Feb 22, 2006	49.25	49.25	47.94	48.10	4,766,538	-2.00(-3.99%)
Feb 21, 2006	51.98	51.98	49.90	50.10	3,001,171	+0.50(+1.01%)
Feb 17, 2006	50.85	50.85	49.10	49.60	3,942,456	+2.25(+4.75%)
Feb 15, 2006	48.60	49.08	47.15	47.35	5,405,124	-0.40(-0.84%)
Feb 14, 2006	48.10	48.53	46.25	47.75	6,539,712	-0.71(-1.47%)
Feb 13, 2006	48.66	48.95	47.27	48.46	3,175,557	+0.21(+0.44%)
Feb 10, 2006	48.89	49.34	46.50	48.25	7,299,880	-0.70(-1.43%)
Feb 09, 2006	51.65	51.94	48.84	48.95	5,818,750	-2.06(-4.04%)
Feb 08, 2006	51.90	51.98	50.47	51.01	4,292,487	-3.88(-7.07%)
Feb 07, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Feb 06, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Feb 03, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Feb 02, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Feb 01, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 31, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 30, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 27, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 26, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 25, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 24, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 23, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 20, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 19, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 18, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 17, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 13, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 12, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 11, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 10, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 09, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 06, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 05, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 04, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Jan 03, 2006	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Dec 30, 2005	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Dec 29, 2005	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Dec 28, 2005	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Dec 23, 2005	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Dec 22, 2005	54.89	54.89	54.89	54.89	0	+0.00(+0.00%)
Dec 21, 2005	55.10	55.50	54.89	54.89	1,913,600	+0.00(+0.00%)
Dec 20, 2005	55.10	55.50	54.89	54.89	1,913,600	+0.29(+0.53%)
Dec 19, 2005	54.86	55.50	54.21	54.60	2,323,704	+0.20(+0.37%)
Dec 16, 2005	56.40	56.40	54.05	54.40	6,466,802	-2.35(-4.14%)
Dec 15, 2005	57.45	57.90	56.20	56.75	4,008,497	-1.11(-1.92%)
Dec 14, 2005	58.86	58.86	57.15	57.86	4,388,735	-1.14(-1.93%)
Dec 13, 2005	59.50	59.95	58.64	59.00	3,752,538	+0.18(+0.31%)
Dec 12, 2005	59.65	59.66	58.00	58.82	3,590,560	+0.97(+1.68%)
Dec 09, 2005	58.60	58.81	57.58	57.85	3,642,214	-0.75(-1.28%)
Dec 08, 2005	57.25	58.75	56.80	58.60	3,176,803	+1.80(+3.17%)
Dec 07, 2005	57.50	57.58	56.32	56.80	3,344,974	+0.55(+0.98%)
Dec 06, 2005	55.35	56.76	54.79	56.25	2,947,901	+0.51(+0.91%)
Dec 05, 2005	55.50	56.99	54.96	55.74	5,215,453	+1.13(+2.07%)
Dec 02, 2005	54.75	54.94	54.25	54.61	4,182,400	+1.01(+1.88%)
Dec 01, 2005	52.24	53.68	52.09	53.60	6,862,649	+1.83(+3.53%)
Nov 30, 2005	52.06	52.33	51.45	51.77	5,411,589	-0.28(-0.54%)
Nov 29, 2005	52.65	52.84	51.90	52.05	1,894,000	-0.05(-0.10%)
Nov 28, 2005	53.55	53.55	51.86	52.10	3,591,360	-1.70(-3.16%)
Nov 25, 2005	54.75	54.89	53.75	53.80	1,822,561	-0.15(-0.28%)
Nov 23, 2005	54.13	54.14	53.11	53.95	2,241,139	-0.44(-0.81%)
Nov 22, 2005	53.80	54.90	53.45	54.39	3,469,121	+1.76(+3.34%)
Nov 21, 2005	52.13	52.65	51.79	52.63	2,915,577	+1.02(+1.98%)
Nov 18, 2005	52.50	52.50	51.16	51.61	2,818,926	-0.91(-1.73%)
Nov 17, 2005	55.21	55.28	52.48	52.52	4,735,464	-1.33(-2.47%)
Nov 16, 2005	51.87	53.86	51.41	53.85	4,281,992	+2.43(+4.73%)
Nov 15, 2005	51.40	52.55	50.99	51.42	2,921,800	-0.06(-0.12%)
Nov 14, 2005	51.43	52.00	50.86	51.48	2,832,107	+0.58(+1.14%)
Nov 11, 2005	50.25	51.18	50.04	50.90	3,379,753	+0.68(+1.35%)
Nov 10, 2005	52.35	52.35	50.07	50.22	5,081,813	-2.65(-5.01%)
Nov 09, 2005	53.85	54.15	52.82	52.87	4,040,051	-0.98(-1.82%)
Nov 08, 2005	53.98	54.63	53.50	53.85	4,200,766	+0.15(+0.28%)
Nov 07, 2005	56.00	56.00	53.55	53.70	3,933,492	-2.30(-4.11%)
Nov 04, 2005	56.80	56.83	55.07	56.00	2,740,510	-1.54(-2.68%)
Nov 03, 2005	57.28	57.70	56.81	57.54	3,163,767	+0.95(+1.68%)

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.