Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	44.12	45.20	44.05	45.08	478,500	+0.08(+0.18%)
Apr 27, 2006	44.46	45.24	44.15	45.00	464,700	+0.29(+0.65%)
Apr 26, 2006	45.14	45.92	44.68	44.71	434,900	-0.42(-0.93%)
Apr 25, 2006	45.50	45.50	44.87	45.13	359,700	-0.24(-0.53%)
Apr 24, 2006	45.28	45.54	44.57	45.37	489,900	+0.03(+0.07%)
Apr 21, 2006	45.75	46.30	45.10	45.34	481,000	-0.19(-0.42%)
Apr 20, 2006	44.55	45.56	44.55	45.53	451,500	+0.97(+2.18%)
Apr 19, 2006	44.89	45.05	44.29	44.56	629,300	-0.23(-0.51%)
Apr 18, 2006	44.48	45.08	44.50	44.79	601,400	+0.32(+0.72%)
Apr 17, 2006	44.56	44.95	44.12	44.47	253,300	-0.34(-0.76%)
Apr 13, 2006	44.76	45.15	44.19	44.81	259,800	+0.05(+0.11%)
Apr 12, 2006	44.52	45.05	44.46	44.76	203,100	+0.11(+0.25%)
Apr 11, 2006	45.49	45.59	44.51	44.65	330,000	-0.79(-1.74%)
Apr 10, 2006	45.90	46.36	45.25	45.44	272,300	-0.40(-0.87%)
Apr 07, 2006	46.27	46.97	45.84	45.84	418,000	-0.39(-0.84%)
Apr 06, 2006	44.79	46.50	44.79	46.23	397,000	+0.56(+1.23%)
Apr 05, 2006	45.50	46.42	45.50	45.67	488,000	-0.72(-1.55%)
Apr 04, 2006	46.22	46.76	45.91	46.39	289,900	+0.29(+0.63%)
Apr 03, 2006	46.19	46.72	45.90	46.10	540,100	-0.15(-0.32%)
Mar 31, 2006	46.40	46.50	45.98	46.25	536,500	-0.01(-0.02%)
Mar 30, 2006	46.35	46.89	46.00	46.26	323,600	-0.15(-0.32%)
Mar 29, 2006	45.53	46.68	45.53	46.41	469,900	+1.06(+2.34%)
Mar 28, 2006	45.90	46.20	45.35	45.35	396,700	-0.72(-1.56%)
Mar 27, 2006	45.82	46.38	45.50	46.07	532,000	+0.15(+0.33%)
Mar 24, 2006	46.40	46.44	45.86	45.92	496,400	-0.98(-2.09%)
Mar 23, 2006	46.00	47.09	45.97	46.90	582,200	+0.78(+1.69%)
Mar 22, 2006	45.82	46.24	45.31	46.12	484,600	+0.16(+0.35%)
Mar 21, 2006	45.21	46.53	45.08	45.96	635,300	+0.46(+1.01%)
Mar 20, 2006	45.26	45.72	45.02	45.50	1,021,400	-0.60(-1.30%)
Mar 17, 2006	47.55	47.66	45.86	46.10	1,168,800	-1.30(-2.74%)
Mar 16, 2006	44.62	48.41	44.62	47.40	2,524,100	+4.18(+9.67%)
Mar 15, 2006	42.53	43.43	42.52	43.22	531,300	+0.71(+1.67%)
Mar 14, 2006	42.16	42.56	42.06	42.51	339,900	+0.27(+0.64%)
Mar 13, 2006	42.71	42.83	42.14	42.24	260,700	-0.39(-0.91%)
Mar 10, 2006	42.02	42.76	41.95	42.63	189,500	+0.62(+1.48%)
Mar 09, 2006	42.48	42.48	41.94	42.01	199,900	-0.48(-1.13%)
Mar 08, 2006	42.01	42.64	41.86	42.49	194,900	+0.29(+0.69%)
Mar 07, 2006	42.67	42.77	42.05	42.20	312,500	-0.47(-1.10%)
Mar 06, 2006	42.84	43.13	42.40	42.67	172,200	-0.26(-0.61%)
Mar 03, 2006	43.00	43.50	42.84	42.93	218,400	-0.27(-0.63%)
Mar 02, 2006	43.00	43.25	42.76	43.20	385,300	+0.10(+0.23%)
Mar 01, 2006	43.07	43.26	42.79	43.10	413,800	+0.03(+0.07%)
Feb 28, 2006	43.69	43.65	42.93	43.07	344,300	-0.62(-1.42%)
Feb 27, 2006	43.32	43.82	43.32	43.69	321,900	+0.37(+0.85%)
Feb 24, 2006	43.21	43.33	42.80	43.32	369,000	+0.12(+0.28%)
Feb 23, 2006	43.15	43.50	42.88	43.20	318,200	-0.18(-0.41%)
Feb 22, 2006	43.12	43.46	42.82	43.38	431,700	+0.26(+0.60%)
Feb 21, 2006	43.42	43.52	42.55	43.12	429,500	-0.46(-1.06%)
Feb 17, 2006	43.68	43.78	43.12	43.58	511,600	+0.21(+0.48%)
Feb 16, 2006	42.90	43.40	42.55	43.37	489,800	+0.56(+1.31%)
Feb 15, 2006	42.37	42.87	42.26	42.81	666,900	+0.31(+0.73%)
Feb 14, 2006	41.81	42.50	41.75	42.50	545,600	+0.70(+1.67%)
Feb 13, 2006	41.88	41.94	41.54	41.80	439,300	-0.09(-0.21%)
Feb 10, 2006	41.66	42.02	41.40	41.89	454,600	+0.26(+0.62%)
Feb 09, 2006	41.49	41.80	41.20	41.63	685,000	+0.19(+0.46%)
Feb 08, 2006	41.08	41.53	40.92	41.44	496,400	+0.40(+0.97%)
Feb 07, 2006	41.29	41.59	40.84	41.04	460,200	-0.25(-0.61%)
Feb 06, 2006	41.35	41.35	40.47	41.29	841,700	+0.06(+0.15%)
Feb 03, 2006	41.65	42.00	41.18	41.23	420,200	-0.78(-1.86%)
Feb 02, 2006	41.65	42.38	41.65	42.01	488,200	-0.36(-0.85%)

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.