Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	41.00	41.78	40.80	41.35	540,800	+0.34(+0.82%)
Apr 27, 2006	41.40	41.82	40.76	41.02	689,300	-0.69(-1.64%)
Apr 26, 2006	42.52	42.52	41.41	41.70	1,201,800	-0.02(-0.04%)
Apr 25, 2006	46.34	46.34	41.60	41.72	2,402,300	-4.62(-9.97%)
Apr 24, 2006	46.46	46.51	45.85	46.34	524,100	-0.12(-0.27%)
Apr 21, 2006	46.00	46.63	45.66	46.46	568,200	+0.68(+1.49%)
Apr 20, 2006	46.00	46.30	45.30	45.78	319,600	-0.24(-0.53%)
Apr 19, 2006	44.95	46.06	44.70	46.02	587,600	+1.05(+2.33%)
Apr 18, 2006	43.41	45.16	43.41	44.98	376,600	+1.69(+3.89%)
Apr 17, 2006	43.46	43.78	42.97	43.29	211,500	-0.17(-0.39%)
Apr 13, 2006	43.18	43.80	42.70	43.46	252,200	+0.28(+0.65%)
Apr 12, 2006	43.01	43.43	42.76	43.18	300,200	+0.12(+0.28%)
Apr 11, 2006	44.45	44.45	43.05	43.06	547,900	-1.27(-2.86%)
Apr 10, 2006	44.92	44.93	44.23	44.33	418,800	-0.62(-1.39%)
Apr 07, 2006	45.34	45.59	44.40	44.95	443,100	-0.26(-0.58%)
Apr 06, 2006	44.34	45.53	44.34	45.22	668,400	+0.77(+1.73%)
Apr 05, 2006	43.45	44.50	43.29	44.45	308,900	+0.89(+2.04%)
Apr 04, 2006	43.70	43.81	43.26	43.55	247,200	-0.29(-0.65%)
Apr 03, 2006	43.43	44.15	43.07	43.84	399,700	+0.47(+1.08%)
Mar 31, 2006	43.88	44.00	42.88	43.37	284,500	-0.39(-0.88%)
Mar 30, 2006	44.09	44.88	43.62	43.76	386,500	-0.25(-0.57%)
Mar 29, 2006	43.45	44.29	43.45	44.01	357,700	+0.64(+1.48%)
Mar 28, 2006	43.45	43.70	43.01	43.37	412,800	+0.52(+1.20%)
Mar 27, 2006	43.38	43.83	42.69	42.85	440,400	-0.48(-1.11%)
Mar 24, 2006	42.40	43.35	41.82	43.33	527,300	+0.94(+2.22%)
Mar 23, 2006	41.62	42.67	41.31	42.39	368,600	+0.77(+1.85%)
Mar 22, 2006	41.19	41.79	40.77	41.62	424,700	+0.43(+1.06%)
Mar 21, 2006	42.48	42.51	41.05	41.19	559,400	-1.41(-3.32%)
Mar 20, 2006	42.88	43.18	42.41	42.60	301,900	-0.26(-0.61%)
Mar 17, 2006	42.62	43.25	42.44	42.86	363,200	+0.23(+0.54%)
Mar 16, 2006	42.92	43.16	42.38	42.63	341,400	+0.36(+0.85%)
Mar 15, 2006	41.85	42.38	41.53	42.27	375,300	+0.53(+1.26%)
Mar 14, 2006	40.68	41.76	40.31	41.74	408,400	+1.07(+2.63%)
Mar 13, 2006	40.70	41.49	40.58	40.67	330,400	-0.21(-0.50%)
Mar 10, 2006	39.69	41.12	39.61	40.88	673,300	+1.12(+2.82%)
Mar 09, 2006	39.90	40.54	39.76	39.76	715,300	+0.16(+0.40%)
Mar 08, 2006	39.20	39.76	38.59	39.60	787,600	+0.12(+0.32%)
Mar 07, 2006	41.40	41.50	39.20	39.48	1,163,100	-2.95(-6.95%)
Mar 06, 2006	43.06	43.40	42.30	42.42	422,600	-0.39(-0.91%)
Mar 03, 2006	42.74	43.45	42.58	42.81	365,900	-0.05(-0.13%)
Mar 02, 2006	43.23	43.25	42.17	42.87	504,100	-0.60(-1.38%)
Mar 01, 2006	42.95	43.52	42.52	43.47	343,300	+0.60(+1.40%)
Feb 28, 2006	43.42	43.55	42.81	42.87	294,600	-0.55(-1.28%)
Feb 27, 2006	43.48	44.00	43.22	43.42	489,600	-0.05(-0.13%)
Feb 24, 2006	43.20	43.50	43.05	43.48	257,800	-0.02(-0.03%)
Feb 23, 2006	43.57	43.75	43.01	43.49	395,700	+0.02(+0.06%)
Feb 22, 2006	41.83	43.66	41.80	43.47	763,400	+1.70(+4.06%)
Feb 21, 2006	41.68	41.91	41.45	41.77	238,900	+0.22(+0.53%)
Feb 17, 2006	41.35	41.74	40.92	41.55	215,300	+0.29(+0.70%)
Feb 16, 2006	40.95	41.27	40.38	41.27	489,800	+0.44(+1.08%)
Feb 15, 2006	41.15	41.92	40.70	40.83	417,300	-0.35(-0.86%)
Feb 14, 2006	40.22	41.31	39.75	41.18	510,000	+0.71(+1.75%)
Feb 13, 2006	41.50	41.58	40.38	40.47	514,000	-0.84(-2.03%)
Feb 10, 2006	41.65	41.65	40.90	41.31	543,700	-0.34(-0.82%)
Feb 09, 2006	41.94	42.03	41.50	41.65	515,600	+0.15(+0.36%)
Feb 08, 2006	41.50	41.58	40.98	41.50	512,200	+0.20(+0.47%)
Feb 07, 2006	41.23	41.58	41.00	41.30	566,000	+0.20(+0.50%)
Feb 06, 2006	41.12	41.46	40.84	41.10	213,400	+0.13(+0.32%)
Feb 03, 2006	40.55	41.41	40.33	40.97	357,900	+0.34(+0.84%)
Feb 02, 2006	41.46	41.49	40.48	40.63	516,500	-0.83(-2.00%)

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.