Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.95	40.80	39.61	40.05	5,899,154	+0.39(+0.97%)
Apr 27, 2006	39.37	40.49	38.68	39.66	6,098,489	-0.26(-0.65%)
Apr 26, 2006	41.24	41.74	39.58	39.92	8,611,345	-1.32(-3.20%)
Apr 25, 2006	41.93	42.52	40.55	41.24	5,695,015	-0.42(-1.01%)
Apr 24, 2006	42.64	42.64	41.21	41.66	5,216,190	-1.08(-2.53%)
Apr 21, 2006	42.30	42.90	41.96	42.74	7,819,557	+0.60(+1.42%)
Apr 20, 2006	43.47	43.47	41.41	42.14	6,800,365	-0.97(-2.24%)
Apr 19, 2006	42.11	43.40	42.08	43.10	5,472,864	+0.62(+1.46%)
Apr 18, 2006	41.20	42.72	41.44	42.48	6,963,676	+1.29(+3.14%)
Apr 17, 2006	40.81	41.23	40.47	41.19	3,838,405	+1.15(+2.86%)
Apr 13, 2006	39.97	40.50	38.94	40.05	5,365,091	+0.07(+0.18%)
Apr 12, 2006	40.07	40.57	39.65	39.97	4,554,691	-0.31(-0.78%)
Apr 11, 2006	41.15	41.49	40.24	40.29	4,456,375	-0.42(-1.03%)
Apr 10, 2006	40.63	41.17	40.21	40.71	5,198,328	+0.87(+2.17%)
Apr 07, 2006	40.61	40.74	39.41	39.84	7,284,444	-1.15(-2.81%)
Apr 06, 2006	41.84	42.02	40.67	40.99	5,954,241	-0.70(-1.68%)
Apr 05, 2006	41.59	41.85	40.75	41.69	4,390,930	+0.31(+0.74%)
Apr 04, 2006	40.76	41.67	40.15	41.39	6,004,075	+0.23(+0.55%)
Apr 03, 2006	41.47	41.97	41.07	41.16	5,308,053	+0.41(+1.00%)
Mar 31, 2006	41.27	41.44	40.31	40.75	5,861,778	-0.93(-2.22%)
Mar 30, 2006	41.98	42.40	41.39	41.68	5,329,217	-0.30(-0.71%)
Mar 29, 2006	40.83	42.14	40.83	41.98	4,608,428	+0.81(+1.97%)
Mar 28, 2006	40.64	41.66	40.58	41.17	5,316,758	+0.79(+1.95%)
Mar 27, 2006	40.61	40.62	39.77	40.38	4,982,031	-0.23(-0.57%)
Mar 24, 2006	39.94	41.31	39.93	40.61	6,111,248	+0.74(+1.85%)
Mar 23, 2006	39.15	40.19	39.11	39.87	5,606,605	+1.05(+2.71%)
Mar 22, 2006	38.99	40.13	38.66	38.82	7,328,424	-0.32(-0.82%)
Mar 21, 2006	38.98	40.02	38.77	39.14	5,631,822	-0.10(-0.25%)
Mar 20, 2006	40.31	40.31	38.97	39.24	5,865,531	-1.07(-2.64%)
Mar 17, 2006	40.99	40.99	40.17	40.31	4,440,614	-0.47(-1.16%)
Mar 16, 2006	40.19	41.11	39.87	40.78	5,477,818	+0.55(+1.37%)
Mar 15, 2006	40.20	40.40	39.78	40.23	4,104,836	-0.05(-0.12%)
Mar 14, 2006	39.44	40.42	39.09	40.27	5,423,781	+0.88(+2.23%)
Mar 13, 2006	38.45	39.57	38.24	39.39	6,842,094	+1.53(+4.03%)
Mar 10, 2006	37.54	38.11	36.84	37.87	6,720,061	+0.09(+0.25%)
Mar 09, 2006	38.76	38.97	37.75	37.77	5,716,180	-0.55(-1.44%)
Mar 08, 2006	37.43	38.57	37.04	38.33	6,846,747	+0.35(+0.91%)
Mar 07, 2006	38.66	38.78	37.46	37.98	6,423,910	-0.64(-1.66%)
Mar 06, 2006	40.11	40.19	38.43	38.62	5,838,663	-1.89(-4.67%)
Mar 03, 2006	40.01	40.73	40.01	40.51	3,982,803	+0.21(+0.53%)
Mar 02, 2006	39.31	40.47	39.31	40.30	7,072,050	+0.88(+2.23%)
Mar 01, 2006	39.39	39.69	39.03	39.42	6,640,957	+0.36(+0.92%)
Feb 28, 2006	39.89	39.79	38.89	39.06	8,065,124	-0.83(-2.09%)
Feb 27, 2006	40.63	40.77	39.75	39.89	5,216,340	-0.73(-1.80%)
Feb 24, 2006	40.71	40.89	40.50	40.63	4,664,266	+0.65(+1.62%)
Feb 23, 2006	39.94	40.83	39.35	39.98	7,067,847	+0.01(+0.02%)
Feb 22, 2006	40.47	41.37	39.73	39.97	5,528,402	-1.46(-3.52%)
Feb 21, 2006	41.97	42.30	41.16	41.43	5,334,921	+0.99(+2.44%)
Feb 17, 2006	40.67	41.14	40.21	40.45	4,708,245	+0.17(+0.41%)
Feb 16, 2006	38.93	40.55	38.93	40.28	6,811,923	+1.45(+3.72%)
Feb 15, 2006	39.43	39.79	38.24	38.83	7,640,936	-0.31(-0.80%)
Feb 14, 2006	38.47	39.44	37.71	39.15	9,135,951	+0.51(+1.31%)
Feb 13, 2006	39.42	39.54	38.45	38.64	6,456,032	-0.61(-1.56%)
Feb 10, 2006	39.93	39.93	38.37	39.25	8,395,498	-0.21(-0.52%)
Feb 09, 2006	41.21	42.10	39.31	39.46	8,394,598	-1.51(-3.69%)
Feb 08, 2006	41.37	41.64	40.18	40.97	7,522,806	-0.39(-0.95%)
Feb 07, 2006	42.97	42.98	41.03	41.37	7,917,123	-2.38(-5.44%)
Feb 06, 2006	43.29	44.40	43.28	43.74	6,008,878	+0.87(+2.04%)
Feb 03, 2006	43.31	43.50	42.50	42.87	5,469,712	-0.61(-1.41%)
Feb 02, 2006	43.78	44.36	42.96	43.48	8,000,580	-0.48(-1.09%)

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.