Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	43.36	43.36	43.36	43.36	0	-0.08(-0.18%)
Apr 27, 2006	43.25	44.01	42.82	43.44	46,246	-0.30(-0.69%)
Apr 26, 2006	43.51	43.90	43.26	43.74	20,187	+0.23(+0.53%)
Apr 25, 2006	43.90	43.90	43.39	43.51	8,647	-0.49(-1.11%)
Apr 24, 2006	44.01	44.35	43.75	44.00	11,297	-0.60(-1.35%)
Apr 21, 2006	43.27	45.01	43.26	44.60	72,282	+1.55(+3.60%)
Apr 20, 2006	42.60	43.25	42.60	43.05	29,172	+0.31(+0.73%)
Apr 19, 2006	42.55	43.13	42.55	42.74	6,323	-0.05(-0.12%)
Apr 18, 2006	42.95	42.95	42.55	42.79	6,977	-0.19(-0.44%)
Apr 17, 2006	43.35	43.35	42.75	42.98	22,590	+0.28(+0.66%)
Apr 13, 2006	42.92	43.08	42.70	42.70	5,190	-0.30(-0.70%)
Apr 12, 2006	43.80	43.80	42.77	43.00	12,097	-0.32(-0.74%)
Apr 11, 2006	43.56	43.89	43.00	43.32	17,388	-0.18(-0.41%)
Apr 10, 2006	43.00	43.50	42.60	43.50	18,632	+0.74(+1.73%)
Apr 07, 2006	42.23	42.77	42.21	42.76	27,310	+0.54(+1.28%)
Apr 06, 2006	43.75	43.75	42.22	42.22	15,690	-0.79(-1.84%)
Apr 05, 2006	43.50	43.50	42.85	43.01	52,076	-0.09(-0.21%)
Apr 04, 2006	43.00	43.19	43.00	43.10	33,595	+0.10(+0.23%)
Apr 03, 2006	42.50	43.10	42.50	43.00	35,500	-0.15(-0.35%)
Mar 31, 2006	43.15	43.15	42.80	43.15	51,189	+0.03(+0.07%)
Mar 30, 2006	44.20	44.20	42.75	43.12	51,004	+0.12(+0.28%)
Mar 29, 2006	41.74	43.00	41.49	43.00	34,333	+1.85(+4.50%)
Mar 28, 2006	40.55	41.15	40.55	41.15	92,438	+0.42(+1.03%)
Mar 27, 2006	40.40	40.80	40.40	40.73	14,504	+0.33(+0.82%)
Mar 24, 2006	41.00	41.00	40.40	40.40	29,886	-1.10(-2.65%)
Mar 21, 2006	41.84	41.84	41.00	41.50	37,465	+0.09(+0.22%)
Mar 20, 2006	41.50	41.90	41.11	41.41	41,052	+0.23(+0.56%)
Mar 17, 2006	40.70	41.33	40.50	41.18	36,595	+0.94(+2.34%)
Mar 16, 2006	41.65	41.65	40.15	40.24	45,776	-1.26(-3.04%)
Mar 15, 2006	41.49	41.50	41.00	41.50	19,992	+0.00(+0.00%)
Mar 14, 2006	41.15	41.59	40.20	41.50	28,312	+1.19(+2.95%)
Mar 13, 2006	39.50	40.60	39.20	40.31	46,826	+1.31(+3.36%)
Mar 10, 2006	39.35	39.51	38.98	39.00	56,645	+0.07(+0.18%)
Mar 09, 2006	39.00	39.09	38.90	38.93	143,290	-0.13(-0.33%)
Mar 08, 2006	39.30	39.30	39.00	39.06	50,271	-0.19(-0.48%)
Mar 07, 2006	39.16	39.55	39.08	39.25	34,696	-0.25(-0.63%)
Mar 06, 2006	40.00	40.00	39.50	39.50	42,100	-0.29(-0.73%)
Mar 03, 2006	40.10	40.10	39.50	39.79	35,483	-0.31(-0.77%)
Mar 02, 2006	40.62	40.76	39.72	40.10	86,415	-0.63(-1.55%)
Mar 01, 2006	40.63	40.88	40.19	40.73	57,065	+0.08(+0.20%)
Feb 28, 2006	40.75	40.97	40.16	40.65	190,134	+0.12(+0.30%)
Feb 27, 2006	42.30	42.30	40.13	40.53	49,690	-1.76(-4.16%)
Feb 24, 2006	45.00	45.00	41.93	42.29	138,500	-2.70(-6.00%)
Feb 23, 2006	46.40	46.44	44.76	44.99	63,770	-1.39(-3.00%)
Feb 22, 2006	45.25	46.38	45.25	46.38	25,074	+1.19(+2.63%)
Feb 21, 2006	45.00	45.98	44.85	45.19	48,728	+0.49(+1.10%)
Feb 17, 2006	44.71	45.46	44.68	44.70	58,780	+0.90(+2.05%)
Feb 15, 2006	43.25	43.80	43.01	43.80	14,274	+0.40(+0.92%)
Feb 14, 2006	43.99	43.99	43.25	43.40	35,727	-0.33(-0.75%)
Feb 13, 2006	44.50	44.57	43.73	43.73	7,669	-0.52(-1.18%)
Feb 10, 2006	45.55	46.00	44.20	44.25	16,494	-0.76(-1.69%)
Feb 09, 2006	43.71	45.01	43.71	45.01	16,203	+1.40(+3.21%)
Feb 08, 2006	44.00	44.10	43.61	43.61	25,070	+5.32(+13.89%)
Feb 07, 2006	38.29	38.29	38.29	38.29	0	+0.00(+0.00%)
Feb 06, 2006	38.29	38.29	38.29	38.29	0	+0.00(+0.00%)
Feb 03, 2006	38.29	38.29	38.29	38.29	0	+0.00(+0.00%)
Feb 02, 2006	38.29	38.29	38.29	38.29	0	+0.00(+0.00%)

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.