Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	45.09	45.31	44.66	44.95	1,818,917	-0.07(-0.16%)
Apr 27, 2006	44.46	45.55	44.46	45.02	1,871,614	+0.00(+0.00%)
Apr 26, 2006	44.28	45.41	43.98	45.02	2,814,039	+1.34(+3.06%)
Apr 25, 2006	44.10	44.19	43.36	43.68	1,388,975	-0.42(-0.94%)
Apr 24, 2006	44.25	44.25	43.75	44.10	811,182	-0.22(-0.49%)
Apr 21, 2006	44.59	44.69	44.15	44.32	796,947	+0.04(+0.09%)
Apr 20, 2006	44.00	44.74	43.94	44.28	1,026,590	+0.14(+0.33%)
Apr 19, 2006	43.92	44.55	43.92	44.13	1,232,508	-0.13(-0.29%)
Apr 18, 2006	43.05	44.32	43.15	44.26	1,427,436	+1.21(+2.81%)
Apr 17, 2006	42.84	43.13	42.65	43.05	1,419,195	-0.26(-0.61%)
Apr 13, 2006	43.40	43.40	43.04	43.32	1,795,066	-0.08(-0.18%)
Apr 12, 2006	43.52	43.70	43.27	43.40	1,585,402	-0.29(-0.66%)
Apr 11, 2006	44.04	44.12	43.37	43.68	2,687,417	-0.16(-0.37%)
Apr 10, 2006	44.20	44.21	43.46	43.84	842,401	-0.20(-0.45%)
Apr 07, 2006	44.60	44.83	43.76	44.04	1,030,336	-0.48(-1.08%)
Apr 06, 2006	44.47	44.61	44.05	44.52	1,077,789	-0.10(-0.23%)
Apr 05, 2006	44.04	44.79	43.82	44.63	1,713,523	+0.49(+1.11%)
Apr 04, 2006	43.93	44.20	43.72	44.14	1,706,031	+0.11(+0.25%)
Apr 03, 2006	44.48	44.70	43.94	44.03	1,363,875	-0.14(-0.31%)
Mar 31, 2006	44.01	44.43	43.91	44.16	1,447,291	+0.00(+0.00%)
Mar 30, 2006	44.20	44.56	43.88	44.16	1,824,037	-0.58(-1.29%)
Mar 29, 2006	44.12	44.85	44.02	44.74	1,457,156	+0.62(+1.40%)
Mar 28, 2006	44.44	44.56	43.97	44.12	1,030,586	-0.22(-0.49%)
Mar 27, 2006	44.69	44.73	44.00	44.34	1,681,555	-0.42(-0.95%)
Mar 24, 2006	44.73	44.81	44.25	44.77	2,042,317	-0.22(-0.50%)
Mar 23, 2006	45.25	45.25	44.73	44.99	1,343,521	-0.47(-1.04%)
Mar 22, 2006	44.86	45.53	44.77	45.46	939,178	+0.42(+0.92%)
Mar 21, 2006	45.65	46.00	44.97	45.05	2,060,923	-0.28(-0.62%)
Mar 20, 2006	45.37	45.71	44.97	45.33	1,187,678	-0.18(-0.40%)
Mar 17, 2006	45.58	45.71	45.18	45.51	1,666,695	+0.15(+0.34%)
Mar 16, 2006	51.25	51.25	45.09	45.36	1,146,220	+0.42(+0.94%)
Mar 15, 2006	45.25	45.84	44.81	44.93	2,614,240	-0.11(-0.25%)
Mar 14, 2006	44.31	45.20	44.28	45.05	1,529,958	+0.87(+1.98%)
Mar 13, 2006	44.36	44.56	44.01	44.17	1,528,335	+0.08(+0.18%)
Mar 10, 2006	43.44	44.29	43.35	44.09	1,999,360	+1.29(+3.01%)
Mar 09, 2006	43.04	43.70	42.80	42.80	1,023,468	-0.40(-0.93%)
Mar 08, 2006	43.92	44.12	42.68	43.20	1,933,426	-0.39(-0.90%)
Mar 07, 2006	43.57	43.98	43.32	43.60	1,169,571	+0.11(+0.26%)
Mar 06, 2006	43.99	44.04	43.02	43.48	1,054,312	-0.42(-0.97%)
Mar 03, 2006	43.44	44.43	43.40	43.91	1,254,111	+0.10(+0.24%)
Mar 02, 2006	43.68	43.96	43.44	43.80	1,291,823	-0.12(-0.27%)
Mar 01, 2006	43.43	44.08	43.34	43.92	1,052,189	+0.70(+1.61%)
Feb 28, 2006	44.24	44.04	43.20	43.23	2,133,849	-1.01(-2.28%)
Feb 27, 2006	43.48	44.80	43.46	44.24	2,097,136	+0.86(+1.99%)
Feb 24, 2006	43.77	43.79	43.15	43.37	1,309,805	-0.47(-1.08%)
Feb 23, 2006	43.55	43.92	43.21	43.84	1,513,599	+0.04(+0.09%)
Feb 22, 2006	43.48	44.04	43.26	43.80	2,712,017	+0.86(+2.00%)
Feb 21, 2006	43.44	43.55	42.86	42.95	1,357,007	-0.30(-0.70%)
Feb 17, 2006	42.83	43.40	42.64	43.25	1,367,871	+0.42(+0.99%)
Feb 16, 2006	42.60	42.83	42.25	42.83	1,568,294	+0.22(+0.53%)
Feb 15, 2006	42.32	42.80	42.07	42.60	1,931,054	+0.10(+0.23%)
Feb 14, 2006	41.16	42.74	41.11	42.51	2,198,035	+1.51(+3.69%)
Feb 13, 2006	41.04	41.20	40.72	40.99	1,415,823	-0.26(-0.62%)
Feb 10, 2006	41.05	41.35	40.56	41.25	1,286,079	+0.30(+0.74%)
Feb 09, 2006	40.90	41.69	40.88	40.95	1,477,885	+0.14(+0.35%)
Feb 08, 2006	40.88	41.16	40.70	40.80	1,911,324	-0.02(-0.04%)
Feb 07, 2006	41.84	42.14	40.80	40.82	1,784,701	-0.78(-1.87%)
Feb 06, 2006	41.04	41.70	40.96	41.59	2,297,560	+0.71(+1.74%)
Feb 03, 2006	41.08	41.39	40.80	40.88	2,380,601	-0.59(-1.43%)
Feb 02, 2006	42.05	42.19	40.97	41.47	1,956,653	-0.86(-2.04%)

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.