Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	45.35	46.12	45.31	46.01	2,240,074	+0.55(+1.22%)
Apr 27, 2006	44.75	45.58	44.68	45.45	2,653,757	+0.39(+0.87%)
Apr 26, 2006	44.85	45.06	44.73	45.06	2,108,496	+0.43(+0.97%)
Apr 25, 2006	44.81	44.84	44.46	44.63	2,329,552	-0.17(-0.37%)
Apr 24, 2006	45.02	45.02	44.51	44.80	1,852,333	-0.06(-0.14%)
Apr 21, 2006	45.15	45.16	44.55	44.86	3,103,947	+0.11(+0.24%)
Apr 20, 2006	43.97	44.99	43.97	44.75	2,453,052	+0.44(+0.99%)
Apr 19, 2006	43.90	44.93	43.81	44.31	3,276,380	+0.42(+0.97%)
Apr 18, 2006	42.76	44.06	42.76	43.89	4,698,252	+1.29(+3.02%)
Apr 17, 2006	42.81	43.21	42.45	42.60	3,105,345	+0.21(+0.50%)
Apr 13, 2006	42.54	42.74	42.04	42.39	2,052,262	-0.15(-0.35%)
Apr 12, 2006	42.58	42.80	42.32	42.54	2,277,512	+0.01(+0.02%)
Apr 11, 2006	42.79	43.05	42.34	42.53	1,881,693	-0.62(-1.45%)
Apr 10, 2006	43.40	43.42	42.73	43.16	3,137,501	-0.09(-0.21%)
Apr 07, 2006	43.79	44.06	43.08	43.25	1,694,191	-0.39(-0.90%)
Apr 06, 2006	44.08	44.42	43.61	43.64	2,399,302	-0.01(-0.03%)
Apr 05, 2006	43.45	43.86	43.37	43.65	1,405,095	+0.10(+0.24%)
Apr 04, 2006	43.12	43.81	43.01	43.55	2,190,208	+0.23(+0.53%)
Apr 03, 2006	43.37	43.91	43.16	43.32	1,888,994	-0.01(-0.03%)
Mar 31, 2006	43.37	43.56	43.21	43.33	2,721,954	+0.21(+0.48%)
Mar 30, 2006	43.94	44.08	42.96	43.12	2,638,378	-0.97(-2.20%)
Mar 29, 2006	44.28	44.42	43.92	44.10	1,348,238	-0.11(-0.25%)
Mar 28, 2006	44.91	44.96	44.11	44.20	1,283,304	-0.68(-1.51%)
Mar 27, 2006	44.65	44.95	44.53	44.88	1,015,645	-0.05(-0.10%)
Mar 24, 2006	44.81	44.99	44.57	44.93	925,389	+0.01(+0.01%)
Mar 23, 2006	45.09	45.14	44.71	44.92	1,221,787	-0.23(-0.51%)
Mar 22, 2006	44.76	45.23	44.60	45.15	2,268,968	+0.45(+1.01%)
Mar 21, 2006	44.86	45.07	44.53	44.70	2,336,854	-0.39(-0.87%)
Mar 20, 2006	44.87	45.23	44.64	45.09	1,268,391	+0.19(+0.43%)
Mar 17, 2006	45.32	45.32	44.89	44.90	2,078,826	+0.15(+0.35%)
Mar 16, 2006	45.22	45.22	44.60	44.75	2,283,260	-0.24(-0.54%)
Mar 15, 2006	45.25	45.35	44.68	44.99	3,024,876	-0.51(-1.12%)
Mar 14, 2006	44.93	45.61	44.68	45.50	4,028,715	+0.37(+0.83%)
Mar 13, 2006	45.03	45.36	44.78	45.13	1,473,291	+0.08(+0.17%)
Mar 10, 2006	44.48	45.14	44.42	45.05	1,477,175	+0.25(+0.56%)
Mar 09, 2006	45.14	45.33	44.74	44.80	2,104,924	-0.28(-0.63%)
Mar 08, 2006	44.96	45.16	44.73	45.08	1,442,222	+0.12(+0.27%)
Mar 07, 2006	44.75	45.05	44.53	44.96	1,349,947	+0.06(+0.13%)
Mar 06, 2006	45.42	45.42	44.60	44.90	1,793,457	-0.48(-1.05%)
Mar 03, 2006	45.35	45.63	45.06	45.38	1,760,679	-0.09(-0.20%)
Mar 02, 2006	45.65	45.69	45.31	45.47	1,824,060	-0.18(-0.39%)
Mar 01, 2006	45.34	45.78	45.30	45.65	2,488,004	+0.36(+0.80%)
Feb 28, 2006	45.69	45.64	44.91	45.29	2,251,724	-0.41(-0.89%)
Feb 27, 2006	45.49	45.88	45.40	45.69	1,495,971	+0.05(+0.11%)
Feb 24, 2006	45.58	45.98	45.32	45.64	2,216,927	+0.12(+0.25%)
Feb 23, 2006	45.49	45.73	45.05	45.52	2,672,399	-0.28(-0.62%)
Feb 22, 2006	44.39	45.81	44.39	45.81	2,747,275	+1.29(+2.91%)
Feb 21, 2006	44.80	45.04	44.43	44.51	1,742,970	-0.05(-0.12%)
Feb 17, 2006	45.06	45.35	44.22	44.57	2,901,843	-0.63(-1.40%)
Feb 16, 2006	44.77	45.20	44.49	45.20	4,064,600	+0.73(+1.65%)
Feb 15, 2006	43.84	44.74	43.73	44.46	8,400,122	+1.35(+3.14%)
Feb 14, 2006	42.68	43.51	42.68	43.11	2,961,340	+0.24(+0.57%)
Feb 13, 2006	43.68	44.06	42.47	42.87	6,127,115	+1.29(+3.11%)
Feb 10, 2006	41.18	41.69	40.85	41.57	1,633,296	+0.42(+1.02%)
Feb 09, 2006	41.26	41.71	40.97	41.15	1,292,469	-0.09(-0.22%)
Feb 08, 2006	41.08	41.24	40.41	41.24	1,358,336	+0.53(+1.31%)
Feb 07, 2006	40.83	41.00	40.44	40.71	1,823,283	-0.01(-0.02%)
Feb 06, 2006	41.07	41.12	40.67	40.72	1,505,603	-0.47(-1.14%)
Feb 03, 2006	41.09	41.44	40.64	41.19	1,895,363	-0.24(-0.57%)
Feb 02, 2006	41.82	41.84	41.40	41.42	1,846,585	-0.48(-1.14%)

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.