Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	48.88	49.65	48.81	49.28	704,168	+0.89(+1.84%)
Apr 27, 2006	50.52	50.53	47.91	48.39	2,327,159	-2.31(-4.55%)
Apr 26, 2006	50.77	51.03	50.35	50.70	1,825,203	+1.96(+4.02%)
Apr 25, 2006	49.16	49.47	48.54	48.74	1,400,900	+0.45(+0.94%)
Apr 24, 2006	48.50	48.91	48.07	48.28	748,214	-0.22(-0.45%)
Apr 21, 2006	48.77	49.43	48.02	48.50	889,935	+0.71(+1.48%)
Apr 20, 2006	49.09	49.12	47.55	47.79	1,021,358	-1.76(-3.54%)
Apr 19, 2006	49.48	49.70	48.89	49.55	942,275	+0.06(+0.11%)
Apr 18, 2006	48.81	49.56	48.75	49.49	833,304	+0.77(+1.58%)
Apr 17, 2006	49.12	49.33	48.61	48.72	1,051,247	+1.72(+3.66%)
Apr 13, 2006	44.72	47.82	46.96	47.00	1,966,208	+2.29(+5.11%)
Apr 12, 2006	44.13	44.79	43.89	44.72	898,372	+1.54(+3.56%)
Apr 11, 2006	43.35	43.70	43.00	43.18	853,325	-0.62(-1.40%)
Apr 10, 2006	44.30	44.64	43.72	43.79	1,009,775	-0.36(-0.81%)
Apr 07, 2006	44.82	44.99	43.64	44.15	1,228,004	-0.53(-1.19%)
Apr 06, 2006	45.10	45.27	44.37	44.68	1,104,589	-0.56(-1.24%)
Apr 05, 2006	44.68	45.30	44.45	45.24	928,690	+0.10(+0.23%)
Apr 04, 2006	45.17	45.44	44.61	45.14	1,057,825	-0.60(-1.31%)
Apr 03, 2006	44.86	46.26	44.86	45.74	1,428,644	+1.13(+2.52%)
Mar 31, 2006	44.82	44.87	44.27	44.61	875,634	+0.41(+0.92%)
Mar 30, 2006	44.79	45.12	44.16	44.21	1,030,082	+0.13(+0.30%)
Mar 29, 2006	43.55	44.17	43.42	44.07	1,118,174	+0.83(+1.91%)
Mar 28, 2006	44.02	44.26	42.92	43.25	1,057,968	-0.54(-1.23%)
Mar 27, 2006	43.63	43.91	43.47	43.79	1,026,650	+0.19(+0.43%)
Mar 24, 2006	43.35	43.94	43.19	43.60	559,302	+0.55(+1.27%)
Mar 23, 2006	42.17	43.37	42.17	43.05	749,215	-0.12(-0.28%)
Mar 22, 2006	42.48	43.33	42.22	43.17	966,873	+0.72(+1.70%)
Mar 21, 2006	43.21	43.52	42.38	42.45	1,035,087	-1.88(-4.24%)
Mar 20, 2006	44.27	44.74	44.07	44.33	637,956	+0.47(+1.07%)
Mar 17, 2006	43.84	44.09	43.56	43.86	672,563	+0.37(+0.85%)
Mar 16, 2006	44.33	44.33	43.37	43.49	739,491	-0.54(-1.22%)
Mar 15, 2006	43.46	44.49	43.43	44.03	959,007	+1.07(+2.49%)
Mar 14, 2006	42.66	43.19	42.17	42.96	710,317	+0.27(+0.64%)
Mar 13, 2006	43.42	43.59	42.66	42.69	927,403	-0.70(-1.61%)
Mar 10, 2006	42.03	43.45	41.80	43.39	1,709,510	+1.90(+4.57%)
Mar 09, 2006	40.67	42.03	40.52	41.49	1,974,074	+0.72(+1.77%)
Mar 08, 2006	40.84	40.91	40.03	40.77	1,888,698	-0.44(-1.07%)
Mar 07, 2006	42.10	42.10	40.62	41.21	1,219,853	-0.73(-1.75%)
Mar 06, 2006	42.57	42.85	41.62	41.95	1,210,271	-0.01(-0.02%)
Mar 03, 2006	41.82	42.68	41.75	41.96	759,369	+0.13(+0.32%)
Mar 02, 2006	41.26	41.83	41.08	41.82	649,539	+0.13(+0.32%)
Mar 01, 2006	40.94	41.69	40.87	41.69	648,681	+0.83(+2.02%)
Feb 28, 2006	42.11	41.33	40.42	40.87	619,222	-1.24(-2.96%)
Feb 27, 2006	42.42	42.64	42.07	42.11	866,624	+0.29(+0.70%)
Feb 24, 2006	41.62	42.03	41.39	41.82	1,225,859	+1.38(+3.41%)
Feb 23, 2006	40.80	41.01	40.42	40.44	1,123,323	+0.29(+0.73%)
Feb 22, 2006	39.98	40.27	39.97	40.14	470,637	+0.21(+0.53%)
Feb 21, 2006	39.89	40.20	39.73	39.94	876,778	+1.03(+2.66%)
Feb 17, 2006	39.30	39.38	38.77	38.90	456,765	-0.33(-0.84%)
Feb 16, 2006	38.18	39.37	38.18	39.23	1,066,835	+1.33(+3.51%)
Feb 15, 2006	37.73	38.10	37.66	37.90	766,090	-0.41(-1.06%)
Feb 14, 2006	37.76	38.35	37.59	38.31	904,664	+1.42(+3.85%)
Feb 13, 2006	38.17	37.83	36.71	36.89	1,222,856	-1.26(-3.30%)
Feb 10, 2006	38.38	38.56	37.42	38.14	1,263,184	-0.23(-0.60%)
Feb 09, 2006	38.35	39.05	38.32	38.38	1,208,841	-0.78(-2.00%)
Feb 08, 2006	39.08	39.24	38.39	39.16	985,750	-0.08(-0.21%)
Feb 07, 2006	40.21	40.55	39.11	39.24	1,366,721	-2.22(-5.35%)
Feb 06, 2006	80.96	41.47	40.98	41.46	1,495,857	+0.98(+2.42%)
Feb 03, 2006	40.38	40.74	39.84	40.48	2,501,199	+0.89(+2.24%)
Feb 02, 2006	40.15	40.48	39.45	39.59	1,417,060	-0.46(-1.15%)

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.