Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.77	48.83	47.73	48.23	10,354,783	+0.97(+2.05%)
Apr 27, 2006	47.26	48.60	46.09	47.26	14,853,921	-0.57(-1.20%)
Apr 26, 2006	48.13	49.29	47.67	47.83	16,398,072	-0.13(-0.26%)
Apr 25, 2006	48.30	48.83	46.83	47.96	14,944,804	+0.06(+0.12%)
Apr 24, 2006	47.89	48.02	47.23	47.90	11,912,409	+0.11(+0.23%)
Apr 21, 2006	48.41	48.41	47.06	47.79	16,209,425	+0.31(+0.65%)
Apr 20, 2006	47.65	47.97	46.24	47.49	24,079,262	+0.22(+0.47%)
Apr 19, 2006	44.98	47.26	44.86	47.26	17,051,312	+2.28(+5.07%)
Apr 18, 2006	43.68	45.11	44.03	44.98	15,279,523	+1.31(+3.00%)
Apr 17, 2006	43.87	44.11	43.50	43.67	9,616,108	+0.38(+0.89%)
Apr 13, 2006	43.05	43.38	42.14	43.29	11,795,150	+0.24(+0.55%)
Apr 12, 2006	43.91	43.95	42.94	43.05	11,783,968	-0.69(-1.58%)
Apr 11, 2006	45.41	45.42	43.56	43.74	14,809,627	-1.37(-3.03%)
Apr 10, 2006	45.83	46.04	44.72	45.11	12,493,114	+22.60(+100.42%)
Apr 07, 2006	23.11	23.20	22.42	22.51	17,997,986	-0.62(-2.68%)
Apr 06, 2006	23.23	23.35	22.83	23.13	17,776,082	-0.07(-0.30%)
Apr 05, 2006	22.85	23.20	22.55	23.20	16,214,442	+0.42(+1.84%)
Apr 04, 2006	22.44	22.79	22.09	22.78	15,909,397	+0.58(+2.59%)
Apr 03, 2006	22.37	23.02	22.15	22.20	19,264,326	+0.13(+0.58%)
Mar 31, 2006	22.19	22.23	21.79	22.07	14,988,526	-0.29(-1.29%)
Mar 30, 2006	22.15	22.38	22.04	22.36	13,731,645	+0.25(+1.13%)
Mar 29, 2006	21.77	22.12	21.72	22.11	15,138,181	+0.39(+1.78%)
Mar 28, 2006	21.66	21.93	21.59	21.73	15,396,496	+0.28(+1.33%)
Mar 27, 2006	21.31	21.55	21.08	21.44	12,571,669	+0.13(+0.63%)
Mar 24, 2006	21.48	21.54	21.15	21.31	11,995,694	-0.15(-0.68%)
Mar 23, 2006	21.02	21.55	21.00	21.45	15,033,824	+0.51(+2.43%)
Mar 22, 2006	21.05	21.46	20.76	20.95	15,164,844	-0.11(-0.51%)
Mar 21, 2006	20.93	21.45	20.82	21.05	17,066,792	+0.02(+0.07%)
Mar 20, 2006	21.45	21.86	20.96	21.04	18,441,506	-0.46(-2.13%)
Mar 17, 2006	21.45	21.77	21.35	21.49	17,583,134	-0.10(-0.44%)
Mar 16, 2006	21.00	21.71	20.93	21.59	17,392,194	+0.57(+2.70%)
Mar 15, 2006	20.93	21.10	20.68	21.02	13,412,265	+0.02(+0.07%)
Mar 14, 2006	20.46	21.02	20.24	21.01	14,130,441	+0.59(+2.89%)
Mar 13, 2006	20.48	20.55	20.20	20.42	16,842,882	+0.03(+0.17%)
Mar 10, 2006	20.00	20.54	19.84	20.38	14,470,464	+0.37(+1.85%)
Mar 09, 2006	20.37	20.46	19.95	20.01	14,477,918	-0.23(-1.12%)
Mar 08, 2006	20.03	20.36	19.78	20.24	20,488,810	+0.21(+1.04%)
Mar 07, 2006	20.40	20.42	19.92	20.03	21,153,948	-0.50(-2.41%)
Mar 06, 2006	21.23	21.23	20.49	20.53	16,130,727	-0.79(-3.71%)
Mar 03, 2006	21.09	21.49	21.03	21.32	11,727,919	+0.14(+0.66%)
Mar 02, 2006	20.84	21.25	20.68	21.18	19,292,710	+0.59(+2.85%)
Mar 01, 2006	20.26	20.59	20.16	20.59	13,484,512	+0.53(+2.66%)
Feb 28, 2006	20.12	20.26	19.93	20.06	16,065,647	-0.07(-0.33%)
Feb 27, 2006	20.57	20.60	20.09	20.12	12,399,364	-0.52(-2.54%)
Feb 24, 2006	20.71	20.94	20.58	20.65	12,885,029	+0.26(+1.27%)
Feb 23, 2006	19.72	20.63	19.72	20.39	14,646,783	-0.02(-0.10%)
Feb 22, 2006	20.58	20.58	20.25	20.41	13,205,556	-0.26(-1.26%)
Feb 21, 2006	20.23	20.75	20.23	20.67	20,049,016	+0.70(+3.52%)
Feb 17, 2006	19.99	20.23	19.66	19.97	21,678,890	+0.08(+0.39%)
Feb 16, 2006	19.88	20.35	19.84	19.89	25,957,844	+0.24(+1.22%)
Feb 15, 2006	20.11	20.21	19.37	19.65	27,324,530	-0.39(-1.93%)
Feb 14, 2006	20.13	20.46	20.03	20.03	26,557,328	-0.53(-2.57%)
Feb 13, 2006	20.89	20.99	20.39	20.56	18,321,666	-0.24(-1.17%)
Feb 10, 2006	20.28	20.93	19.84	20.81	26,143,624	+0.55(+2.74%)
Feb 09, 2006	20.93	21.07	20.15	20.25	19,815,646	-0.54(-2.60%)
Feb 08, 2006	20.61	20.93	20.19	20.79	25,454,690	+0.30(+1.46%)
Feb 07, 2006	21.58	21.58	20.38	20.49	23,405,666	-1.26(-5.79%)
Feb 06, 2006	21.70	22.01	21.38	21.75	17,176,312	+0.40(+1.89%)
Feb 03, 2006	21.34	21.75	20.84	21.35	18,029,522	+0.05(+0.24%)
Feb 02, 2006	21.49	21.77	20.93	21.30	21,309,910	-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.