Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.57	38.84	38.04	38.39	390,360	-0.33(-0.86%)
Apr 27, 2006	39.28	39.35	38.45	38.73	657,431	-1.03(-2.60%)
Apr 26, 2006	38.54	39.80	38.54	39.76	744,692	+1.25(+3.24%)
Apr 25, 2006	39.30	39.33	38.15	38.51	654,291	-0.68(-1.74%)
Apr 24, 2006	40.24	40.69	38.36	39.20	772,292	-1.04(-2.59%)
Apr 21, 2006	40.18	40.66	39.81	40.24	441,923	+0.05(+0.12%)
Apr 20, 2006	41.15	41.28	39.68	40.19	512,327	-1.03(-2.50%)
Apr 19, 2006	39.86	41.22	39.43	41.22	713,953	+1.37(+3.43%)
Apr 18, 2006	37.60	40.06	38.73	39.85	1,080,845	+2.25(+5.99%)
Apr 17, 2006	37.94	38.15	36.98	37.60	680,899	-0.34(-0.89%)
Apr 13, 2006	39.00	38.99	37.14	37.94	815,261	-1.06(-2.72%)
Apr 12, 2006	38.60	39.27	38.46	39.00	382,427	+0.41(+1.07%)
Apr 11, 2006	38.82	39.00	37.93	38.59	577,112	-0.38(-0.98%)
Apr 10, 2006	39.87	39.95	38.48	38.97	669,331	-0.91(-2.28%)
Apr 07, 2006	41.24	41.47	39.47	39.87	752,625	-1.42(-3.44%)
Apr 06, 2006	42.37	42.37	40.98	41.30	437,626	-0.92(-2.18%)
Apr 05, 2006	41.85	42.25	41.10	42.22	547,364	+0.21(+0.50%)
Apr 04, 2006	42.38	42.71	41.63	42.00	389,203	-0.71(-1.67%)
Apr 03, 2006	42.98	44.53	42.72	42.72	503,898	-0.27(-0.63%)
Mar 31, 2006	42.23	43.05	42.22	42.99	177,661	+0.35(+0.82%)
Mar 30, 2006	43.11	43.32	41.99	42.64	145,104	-0.70(-1.62%)
Mar 29, 2006	42.96	43.34	42.66	43.34	121,471	+0.53(+1.24%)
Mar 28, 2006	42.45	43.34	42.45	42.81	142,790	+0.33(+0.77%)
Mar 27, 2006	42.89	42.92	42.34	42.48	149,401	-0.44(-1.02%)
Mar 24, 2006	43.69	43.69	42.75	42.92	231,538	-0.77(-1.76%)
Mar 23, 2006	42.66	43.71	42.66	43.69	232,200	+1.10(+2.59%)
Mar 22, 2006	42.15	42.85	41.54	42.59	271,203	+0.34(+0.82%)
Mar 21, 2006	43.17	43.34	42.20	42.24	289,051	-0.78(-1.81%)
Mar 20, 2006	42.96	43.40	42.59	43.02	240,959	+0.21(+0.49%)
Mar 17, 2006	43.18	43.18	42.43	42.81	500,097	-0.40(-0.92%)
Mar 16, 2006	42.80	43.48	42.77	43.21	370,528	+0.31(+0.73%)
Mar 15, 2006	42.46	42.94	42.10	42.89	169,563	+0.55(+1.30%)
Mar 14, 2006	41.96	42.66	41.94	42.34	228,894	+0.38(+0.91%)
Mar 13, 2006	41.36	42.32	41.36	41.96	273,020	+0.70(+1.69%)
Mar 10, 2006	40.33	41.74	40.33	41.27	727,504	+0.96(+2.39%)
Mar 09, 2006	40.47	40.77	40.05	40.30	571,658	+0.02(+0.05%)
Mar 08, 2006	40.92	41.13	40.24	40.29	471,341	-0.63(-1.54%)
Mar 07, 2006	41.81	41.93	40.82	40.92	342,102	-0.84(-2.01%)
Mar 06, 2006	42.76	42.76	41.72	41.76	316,816	-0.65(-1.54%)
Mar 03, 2006	42.17	42.81	41.91	42.41	177,827	+0.12(+0.27%)
Mar 02, 2006	42.82	43.03	42.01	42.30	310,040	-0.56(-1.31%)
Mar 01, 2006	42.28	43.11	42.16	42.86	392,013	+0.73(+1.74%)
Feb 28, 2006	43.72	43.69	41.93	42.13	400,607	-1.59(-3.64%)
Feb 27, 2006	43.87	44.17	43.72	43.72	181,463	+0.00(+0.00%)
Feb 24, 2006	43.35	44.09	42.90	43.72	166,093	+0.36(+0.82%)
Feb 23, 2006	43.75	44.02	43.29	43.36	365,900	-0.27(-0.61%)
Feb 22, 2006	42.54	43.70	42.45	43.63	250,709	+0.99(+2.31%)
Feb 21, 2006	41.51	43.21	41.47	42.64	540,422	+1.12(+2.70%)
Feb 17, 2006	41.66	41.67	41.36	41.52	392,013	-0.14(-0.33%)
Feb 16, 2006	42.05	42.32	41.50	41.66	510,013	-0.01(-0.03%)
Feb 15, 2006	42.08	42.35	40.78	41.67	804,023	-0.41(-0.96%)
Feb 14, 2006	43.26	43.28	39.60	42.08	1,468,727	-0.69(-1.61%)
Feb 13, 2006	42.68	42.94	42.36	42.77	402,920	+0.01(+0.03%)
Feb 10, 2006	42.11	42.92	41.38	42.76	188,734	+0.49(+1.16%)
Feb 09, 2006	42.54	43.11	42.23	42.27	174,026	-0.12(-0.29%)
Feb 08, 2006	42.28	42.52	41.37	42.39	248,396	+0.13(+0.30%)
Feb 07, 2006	43.04	43.08	42.10	42.26	210,880	-0.85(-1.97%)
Feb 06, 2006	42.91	43.28	42.69	43.11	213,194	+0.05(+0.11%)
Feb 03, 2006	42.30	43.23	42.23	43.06	184,933	+0.67(+1.57%)
Feb 02, 2006	42.95	43.02	42.23	42.39	201,625	-0.51(-1.20%)

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.