Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	43.27	43.27	43.27	43.27	0	+0.00(+0.00%)
Apr 27, 2006	44.15	44.15	43.00	43.27	768,939	-0.93(-2.10%)
Apr 26, 2006	44.95	45.16	44.02	44.20	723,873	-0.78(-1.73%)
Apr 25, 2006	44.69	45.24	44.45	44.98	1,035,936	+0.61(+1.37%)
Apr 24, 2006	44.59	44.79	44.02	44.37	831,522	-0.04(-0.09%)
Apr 21, 2006	43.65	44.55	43.60	44.41	601,711	+0.76(+1.74%)
Apr 20, 2006	44.40	44.40	43.18	43.65	1,194,242	-0.75(-1.69%)
Apr 19, 2006	44.35	44.50	44.02	44.40	1,456,918	+0.12(+0.27%)
Apr 18, 2006	43.64	44.49	43.60	44.28	1,075,722	+0.98(+2.26%)
Apr 17, 2006	43.23	43.38	42.76	43.30	2,036,055	+1.18(+2.80%)
Apr 13, 2006	41.80	42.35	41.65	42.12	722,058	+0.27(+0.65%)
Apr 12, 2006	41.69	42.00	41.66	41.85	311,313	+0.16(+0.38%)
Apr 11, 2006	42.13	42.20	41.60	41.69	646,879	-0.22(-0.52%)
Apr 10, 2006	41.75	42.05	41.66	41.91	1,802,254	+0.41(+0.99%)
Apr 07, 2006	42.01	42.09	41.37	41.50	882,767	-0.64(-1.52%)
Apr 06, 2006	42.74	42.88	42.06	42.14	675,207	-0.11(-0.26%)
Apr 05, 2006	42.31	42.50	42.05	42.25	712,836	+0.38(+0.91%)
Apr 04, 2006	42.13	42.35	41.85	41.87	707,539	-0.31(-0.73%)
Apr 03, 2006	42.95	43.25	42.13	42.18	561,400	-0.51(-1.19%)
Mar 31, 2006	43.27	43.27	42.57	42.69	1,021,137	-0.58(-1.34%)
Mar 30, 2006	43.89	43.95	43.25	43.27	434,174	-0.31(-0.71%)
Mar 29, 2006	43.80	43.80	43.41	43.58	421,121	-0.22(-0.50%)
Mar 28, 2006	43.89	44.06	43.58	43.80	371,372	+0.15(+0.34%)
Mar 27, 2006	43.30	43.75	43.00	43.65	379,706	+0.41(+0.95%)
Mar 24, 2006	42.90	43.24	42.85	43.24	396,642	+1.14(+2.71%)
Mar 21, 2006	41.97	42.75	41.60	42.10	386,644	+0.05(+0.12%)
Mar 20, 2006	42.50	43.00	42.05	42.05	467,773	-1.05(-2.44%)
Mar 17, 2006	43.15	43.25	41.95	43.10	1,574,699	-0.10(-0.23%)
Mar 16, 2006	42.60	43.25	42.40	43.20	452,429	+0.35(+0.82%)
Mar 15, 2006	42.60	42.98	42.25	42.85	589,107	+0.35(+0.82%)
Mar 14, 2006	42.00	42.75	41.85	42.50	1,252,042	+0.85(+2.04%)
Mar 13, 2006	41.36	41.92	41.18	41.65	518,993	+0.80(+1.96%)
Mar 10, 2006	40.15	41.24	39.80	40.85	394,858	+0.55(+1.36%)
Mar 09, 2006	40.35	41.00	39.86	40.30	567,220	+0.35(+0.88%)
Mar 08, 2006	40.47	40.47	39.75	39.95	695,702	-0.53(-1.31%)
Mar 07, 2006	41.15	41.15	40.01	40.48	444,604	-0.48(-1.17%)
Mar 06, 2006	41.80	41.80	40.85	40.96	1,054,897	-0.69(-1.66%)
Mar 03, 2006	41.50	41.77	41.34	41.65	1,523,928	+0.15(+0.36%)
Mar 02, 2006	41.22	41.88	40.30	41.50	1,107,107	+0.70(+1.72%)
Mar 01, 2006	39.74	40.94	39.10	40.80	1,433,082	+1.67(+4.27%)
Feb 28, 2006	39.45	40.00	38.67	39.13	1,450,656	-0.23(-0.58%)
Feb 27, 2006	40.25	40.39	39.34	39.36	816,093	-1.24(-3.05%)
Feb 24, 2006	40.78	40.94	40.35	40.60	889,466	+0.30(+0.74%)
Feb 23, 2006	40.17	40.80	39.89	40.30	1,233,844	-0.26(-0.64%)
Feb 22, 2006	41.39	41.39	40.01	40.56	693,752	-0.86(-2.08%)
Feb 21, 2006	42.90	42.90	41.42	41.42	1,144,987	+0.35(+0.85%)
Feb 17, 2006	40.65	41.30	40.55	41.07	717,719	+1.37(+3.45%)
Feb 15, 2006	40.25	40.67	39.52	39.70	1,499,284	-0.15(-0.38%)
Feb 14, 2006	39.25	40.25	37.86	39.85	1,844,717	+0.40(+1.01%)
Feb 13, 2006	40.40	40.40	39.04	39.45	875,543	-0.93(-2.30%)
Feb 10, 2006	40.40	40.60	38.98	40.38	1,823,109	-0.52(-1.27%)
Feb 09, 2006	42.20	42.50	40.70	40.90	1,297,322	-1.10(-2.62%)
Feb 08, 2006	43.00	43.00	41.56	42.00	1,910,489	+4.50(+12.00%)
Feb 07, 2006	37.35	37.74	37.50	37.50	368,800	+0.00(+0.00%)
Feb 06, 2006	37.35	37.74	37.50	37.50	368,800	+0.00(+0.00%)
Feb 03, 2006	37.35	37.74	37.50	37.50	368,800	+0.00(+0.00%)
Feb 02, 2006	37.35	37.74	37.50	37.50	368,800	+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.