Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	40.86	42.16	40.83	41.88	435,500	+1.22(+3.00%)
Apr 27, 2006	42.90	43.25	39.66	40.66	1,154,100	-2.49(-5.77%)
Apr 26, 2006	42.99	43.25	42.70	43.15	222,700	+0.16(+0.37%)
Apr 25, 2006	42.80	43.16	42.69	42.99	374,500	+0.19(+0.44%)
Apr 24, 2006	42.60	42.80	42.18	42.80	193,700	+0.05(+0.12%)
Apr 21, 2006	43.40	43.40	42.17	42.75	161,300	-0.34(-0.79%)
Apr 20, 2006	43.94	44.02	42.80	43.09	260,600	-0.85(-1.93%)
Apr 19, 2006	44.46	44.50	43.51	43.94	340,400	-0.32(-0.72%)
Apr 18, 2006	43.60	44.63	43.34	44.26	391,400	+0.91(+2.10%)
Apr 17, 2006	43.35	43.42	42.90	43.35	199,400	-0.07(-0.16%)
Apr 13, 2006	43.03	43.60	42.79	43.42	129,900	+0.39(+0.91%)
Apr 12, 2006	42.25	43.17	42.14	43.03	380,300	+1.08(+2.57%)
Apr 11, 2006	42.90	42.92	41.59	41.95	260,100	-0.70(-1.64%)
Apr 10, 2006	43.85	43.85	42.03	42.65	340,200	-1.21(-2.76%)
Apr 07, 2006	43.77	44.40	43.23	43.86	257,200	+0.09(+0.21%)
Apr 06, 2006	44.60	44.65	43.50	43.77	408,200	-0.88(-1.97%)
Apr 05, 2006	43.95	44.87	43.83	44.65	284,200	+0.52(+1.18%)
Apr 04, 2006	43.72	44.30	43.31	44.13	415,600	-0.02(-0.05%)
Apr 03, 2006	45.29	45.63	44.03	44.15	659,800	-1.29(-2.84%)
Mar 31, 2006	45.22	45.59	44.89	45.44	334,300	+0.22(+0.49%)
Mar 30, 2006	43.90	45.50	43.81	45.22	954,800	+1.37(+3.12%)
Mar 29, 2006	43.93	43.99	42.19	43.85	320,500	+0.71(+1.65%)
Mar 28, 2006	43.22	43.97	42.97	43.14	390,400	-0.23(-0.53%)
Mar 27, 2006	42.72	43.57	42.72	43.37	366,600	+0.61(+1.43%)
Mar 24, 2006	41.98	42.80	41.72	42.76	333,200	+0.76(+1.81%)
Mar 23, 2006	41.84	42.00	41.02	42.00	309,400	+0.26(+0.62%)
Mar 22, 2006	41.67	41.80	41.28	41.74	257,700	+0.07(+0.17%)
Mar 21, 2006	41.42	42.05	41.15	41.67	315,000	+0.15(+0.36%)
Mar 20, 2006	42.32	42.33	40.88	41.52	551,500	-0.81(-1.91%)
Mar 17, 2006	42.87	42.99	42.24	42.33	434,400	-0.34(-0.80%)
Mar 16, 2006	42.49	42.91	42.25	42.67	228,400	+0.18(+0.42%)
Mar 15, 2006	42.51	42.95	42.22	42.49	340,300	-0.02(-0.05%)
Mar 14, 2006	41.89	42.60	41.43	42.51	431,300	+0.77(+1.84%)
Mar 13, 2006	40.80	41.75	40.50	41.74	578,300	+0.69(+1.68%)
Mar 10, 2006	41.12	41.39	40.76	41.05	290,400	+0.05(+0.12%)
Mar 09, 2006	42.00	42.75	40.93	41.00	592,500	-0.60(-1.44%)
Mar 08, 2006	40.10	41.88	40.10	41.60	2,640,900	+2.04(+5.16%)
Mar 07, 2006	38.80	40.30	38.75	39.56	355,800	+0.71(+1.83%)
Mar 06, 2006	38.55	39.40	38.55	38.85	306,600	-0.65(-1.65%)
Mar 03, 2006	39.40	40.19	39.25	39.50	343,300	+0.00(+0.00%)
Mar 02, 2006	38.93	39.53	38.61	39.50	306,600	+0.47(+1.20%)
Mar 01, 2006	38.75	39.38	38.61	39.03	286,200	+0.08(+0.21%)
Feb 28, 2006	39.78	39.75	38.80	38.95	384,900	-0.83(-2.09%)
Feb 27, 2006	40.48	41.24	39.59	39.78	562,900	-0.70(-1.73%)
Feb 24, 2006	40.93	41.20	40.25	40.48	282,900	-0.48(-1.17%)
Feb 23, 2006	40.90	41.63	40.72	40.96	386,800	-0.16(-0.39%)
Feb 22, 2006	40.65	41.59	40.65	41.12	241,400	+0.57(+1.41%)
Feb 21, 2006	41.95	42.18	40.30	40.55	398,000	-1.05(-2.52%)
Feb 17, 2006	40.80	41.67	40.80	41.60	378,400	+0.90(+2.21%)
Feb 16, 2006	41.01	41.34	40.65	40.70	644,500	-0.31(-0.76%)
Feb 15, 2006	41.50	41.50	40.49	41.01	621,500	-0.49(-1.18%)
Feb 14, 2006	41.40	42.90	40.97	41.50	1,032,700	+2.25(+5.73%)
Feb 13, 2006	39.01	39.30	38.27	39.25	529,700	+0.25(+0.64%)
Feb 10, 2006	40.00	40.00	37.76	39.00	906,100	-1.00(-2.50%)
Feb 09, 2006	40.14	40.70	39.83	40.00	501,600	-0.13(-0.32%)
Feb 08, 2006	40.51	40.51	39.79	40.13	235,100	-0.38(-0.94%)
Feb 07, 2006	40.41	41.63	40.12	40.51	263,600	+0.11(+0.27%)
Feb 06, 2006	41.57	41.74	39.99	40.40	506,100	-1.20(-2.88%)
Feb 03, 2006	41.60	41.95	41.19	41.60	347,000	-0.10(-0.24%)
Feb 02, 2006	41.85	42.20	41.32	41.70	598,600	-0.17(-0.41%)

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.