Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.77	48.83	47.73	48.23	10,355,255	+0.97(+2.05%)
Apr 27, 2006	47.26	48.60	46.09	47.26	14,854,598	-0.57(-1.20%)
Apr 26, 2006	48.13	49.28	47.66	47.83	16,398,819	-0.13(-0.26%)
Apr 25, 2006	48.30	48.82	46.83	47.96	14,945,485	+0.06(+0.12%)
Apr 24, 2006	47.89	48.02	47.23	47.90	11,912,951	+0.11(+0.23%)
Apr 21, 2006	48.41	48.41	47.06	47.79	16,210,163	+0.31(+0.65%)
Apr 20, 2006	47.64	47.96	46.24	47.48	24,080,358	+0.22(+0.47%)
Apr 19, 2006	44.98	47.26	44.86	47.26	17,052,088	+2.28(+5.07%)
Apr 18, 2006	43.67	45.10	44.02	44.98	15,280,219	+1.31(+3.00%)
Apr 17, 2006	43.86	44.11	43.49	43.67	9,616,546	+0.38(+0.89%)
Apr 13, 2006	43.05	43.38	42.13	43.28	11,795,687	+0.24(+0.55%)
Apr 12, 2006	43.91	43.95	42.94	43.05	11,784,505	-0.69(-1.58%)
Apr 11, 2006	45.41	45.42	43.56	43.74	14,810,301	-1.37(-3.03%)
Apr 10, 2006	45.82	46.04	44.71	45.10	12,493,683	+22.60(+100.42%)
Apr 07, 2006	23.11	23.19	22.42	22.51	17,998,804	-0.62(-2.68%)
Apr 06, 2006	23.23	23.35	22.82	23.12	17,776,892	-0.07(-0.30%)
Apr 05, 2006	22.85	23.19	22.55	23.19	16,215,181	+0.42(+1.84%)
Apr 04, 2006	22.44	22.79	22.09	22.78	15,910,121	+0.58(+2.59%)
Apr 03, 2006	22.37	23.02	22.15	22.20	19,265,204	+0.13(+0.58%)
Mar 31, 2006	22.19	22.22	21.79	22.07	14,989,208	-0.29(-1.29%)
Mar 30, 2006	22.15	22.38	22.04	22.36	13,732,271	+0.25(+1.13%)
Mar 29, 2006	21.76	22.12	21.72	22.11	15,138,871	+0.39(+1.78%)
Mar 28, 2006	21.66	21.93	21.59	21.73	15,397,197	+0.28(+1.33%)
Mar 27, 2006	21.31	21.55	21.08	21.44	12,572,241	+0.13(+0.63%)
Mar 24, 2006	21.48	21.54	21.14	21.31	11,996,241	-0.15(-0.68%)
Mar 23, 2006	21.02	21.55	21.00	21.45	15,034,508	+0.51(+2.43%)
Mar 22, 2006	21.05	21.46	20.76	20.94	15,165,535	-0.11(-0.51%)
Mar 21, 2006	20.93	21.45	20.82	21.05	17,067,570	+0.02(+0.07%)
Mar 20, 2006	21.45	21.86	20.96	21.04	18,442,346	-0.46(-2.13%)
Mar 17, 2006	21.45	21.76	21.35	21.49	17,583,936	-0.10(-0.44%)
Mar 16, 2006	21.00	21.71	20.93	21.59	17,392,986	+0.57(+2.70%)
Mar 15, 2006	20.93	21.10	20.68	21.02	13,412,876	+0.02(+0.07%)
Mar 14, 2006	20.46	21.02	20.24	21.01	14,131,085	+0.59(+2.89%)
Mar 13, 2006	20.48	20.55	20.19	20.42	16,843,650	+0.03(+0.17%)
Mar 10, 2006	20.00	20.53	19.84	20.38	14,471,123	+0.37(+1.85%)
Mar 09, 2006	20.37	20.46	19.95	20.01	14,478,577	-0.23(-1.12%)
Mar 08, 2006	20.03	20.36	19.78	20.24	20,489,742	+0.21(+1.04%)
Mar 07, 2006	20.40	20.42	19.92	20.03	21,154,910	-0.50(-2.41%)
Mar 06, 2006	21.23	21.23	20.49	20.52	16,131,462	-0.79(-3.71%)
Mar 03, 2006	21.09	21.49	21.03	21.31	11,728,453	+0.14(+0.66%)
Mar 02, 2006	20.84	21.25	20.68	21.17	19,293,588	+0.59(+2.85%)
Mar 01, 2006	20.26	20.59	20.16	20.59	13,485,127	+0.53(+2.66%)
Feb 28, 2006	20.12	20.26	19.93	20.06	16,066,378	-0.07(-0.33%)
Feb 27, 2006	20.57	20.60	20.08	20.12	12,399,929	-0.52(-2.54%)
Feb 24, 2006	20.71	20.94	20.58	20.65	12,885,616	+0.26(+1.27%)
Feb 23, 2006	19.72	20.63	19.72	20.39	14,647,450	-0.02(-0.10%)
Feb 22, 2006	20.58	20.58	20.25	20.41	13,206,158	-0.26(-1.26%)
Feb 21, 2006	20.23	20.75	20.23	20.67	20,049,930	+0.70(+3.52%)
Feb 17, 2006	19.99	20.23	19.66	19.96	21,679,876	+0.08(+0.39%)
Feb 16, 2006	19.88	20.35	19.84	19.89	25,959,026	+0.24(+1.22%)
Feb 15, 2006	20.11	20.21	19.37	19.65	27,325,774	-0.39(-1.93%)
Feb 14, 2006	20.12	20.46	20.03	20.03	26,558,538	-0.53(-2.57%)
Feb 13, 2006	20.89	20.99	20.39	20.56	18,322,500	-0.24(-1.17%)
Feb 10, 2006	20.28	20.93	19.84	20.80	26,144,814	+0.55(+2.74%)
Feb 09, 2006	20.93	21.06	20.15	20.25	19,816,548	-0.54(-2.60%)
Feb 08, 2006	20.61	20.93	20.19	20.79	25,455,850	+0.30(+1.46%)
Feb 07, 2006	21.58	21.58	20.38	20.49	23,406,732	-1.26(-5.79%)
Feb 06, 2006	21.70	22.01	21.38	21.75	17,177,094	+0.40(+1.89%)
Feb 03, 2006	21.34	21.75	20.84	21.35	18,030,344	+0.05(+0.24%)
Feb 02, 2006	21.49	21.77	20.93	21.30	21,310,880	-0.19(-0.88%)

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.