Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	44.58	45.22	44.41	44.96	330,400	+0.17(+0.38%)
Apr 27, 2006	43.78	45.02	43.53	44.79	295,458	+0.80(+1.82%)
Apr 26, 2006	45.50	45.55	43.84	43.99	557,085	-1.69(-3.70%)
Apr 25, 2006	46.37	46.50	45.52	45.68	139,732	-0.79(-1.70%)
Apr 24, 2006	46.31	46.61	45.85	46.47	93,958	+0.19(+0.41%)
Apr 21, 2006	47.00	47.06	46.28	46.28	216,284	-0.31(-0.68%)
Apr 20, 2006	47.10	47.10	45.53	46.59	213,243	-0.38(-0.82%)
Apr 19, 2006	47.44	48.20	46.59	46.98	164,058	-0.46(-0.97%)
Apr 18, 2006	46.07	47.51	46.07	47.44	287,228	+1.40(+3.04%)
Apr 17, 2006	46.34	46.39	45.73	46.04	167,754	-0.30(-0.65%)
Apr 13, 2006	46.50	46.60	46.27	46.34	123,683	-0.04(-0.09%)
Apr 12, 2006	46.96	47.05	46.22	46.38	214,327	-0.58(-1.24%)
Apr 11, 2006	47.94	48.00	46.83	46.96	442,003	-1.03(-2.15%)
Apr 10, 2006	48.04	48.37	47.80	47.99	352,423	-0.07(-0.15%)
Apr 07, 2006	47.18	48.34	47.18	48.06	321,178	+1.07(+2.28%)
Apr 06, 2006	45.92	47.08	45.92	46.99	241,109	+0.93(+2.02%)
Apr 05, 2006	46.60	46.70	45.75	46.06	222,384	-0.70(-1.50%)
Apr 04, 2006	46.78	46.81	46.36	46.76	145,874	+0.08(+0.17%)
Apr 03, 2006	47.01	47.56	46.65	46.68	207,871	-0.52(-1.10%)
Mar 31, 2006	46.77	47.21	46.77	47.20	146,423	+0.31(+0.66%)
Mar 30, 2006	46.80	47.50	46.59	46.89	234,268	+0.09(+0.19%)
Mar 29, 2006	47.00	47.00	46.51	46.80	208,053	-0.04(-0.09%)
Mar 28, 2006	46.40	47.04	46.40	46.84	253,793	+0.41(+0.88%)
Mar 27, 2006	46.07	46.45	45.49	46.43	146,087	+0.43(+0.93%)
Mar 24, 2006	45.49	46.09	45.30	46.00	107,032	+0.47(+1.03%)
Mar 23, 2006	45.78	45.80	45.00	45.53	264,800	+0.02(+0.04%)
Mar 22, 2006	44.57	45.79	44.53	45.51	157,900	+0.83(+1.86%)
Mar 21, 2006	45.00	45.08	44.57	44.68	277,425	-0.52(-1.15%)
Mar 20, 2006	45.90	45.90	44.81	45.20	623,317	-0.52(-1.14%)
Mar 17, 2006	44.82	45.85	44.59	45.72	375,674	+1.12(+2.51%)
Mar 16, 2006	44.25	44.84	44.16	44.60	396,839	+0.45(+1.02%)
Mar 15, 2006	42.96	44.23	42.66	44.15	315,388	+1.35(+3.15%)
Mar 14, 2006	42.39	42.88	41.98	42.80	148,366	+0.49(+1.16%)
Mar 13, 2006	41.46	42.46	41.23	42.31	401,024	+1.02(+2.47%)
Mar 10, 2006	41.00	41.41	40.71	41.29	194,920	+0.27(+0.66%)
Mar 09, 2006	40.62	41.05	40.18	41.02	286,373	+0.51(+1.26%)
Mar 08, 2006	40.09	40.51	39.61	40.51	318,783	+0.78(+1.96%)
Mar 07, 2006	40.03	40.33	39.27	39.73	120,310	-0.13(-0.33%)
Mar 06, 2006	40.17	40.33	39.50	39.86	187,735	-0.31(-0.77%)
Mar 03, 2006	39.20	40.40	39.20	40.17	275,559	+0.76(+1.93%)
Mar 02, 2006	39.54	40.00	39.19	39.41	234,400	-0.27(-0.68%)
Mar 01, 2006	40.18	40.49	39.59	39.68	228,370	-0.31(-0.78%)
Feb 28, 2006	40.32	40.60	39.66	39.99	278,431	-0.33(-0.82%)
Feb 27, 2006	40.90	41.24	40.12	40.32	329,413	-0.63(-1.54%)
Feb 24, 2006	41.66	42.12	40.62	40.95	373,458	-0.93(-2.22%)
Feb 23, 2006	41.43	42.41	41.08	41.88	223,064	+0.43(+1.04%)
Feb 22, 2006	40.90	42.01	40.87	41.45	525,320	-0.04(-0.10%)
Feb 21, 2006	42.30	42.30	41.07	41.49	566,691	-0.87(-2.05%)
Feb 17, 2006	42.51	43.88	41.91	42.36	2,241,476	+3.27(+8.38%)
Feb 16, 2006	40.55	40.55	39.05	39.09	620,600	-1.27(-3.14%)
Feb 15, 2006	39.98	40.40	39.67	40.35	214,836	+0.48(+1.20%)
Feb 14, 2006	40.60	40.60	39.81	39.87	307,543	-0.56(-1.39%)
Feb 13, 2006	39.70	40.60	39.56	40.43	247,408	+0.55(+1.38%)
Feb 10, 2006	39.47	40.00	39.37	39.88	115,263	+0.37(+0.94%)
Feb 09, 2006	39.20	39.86	39.05	39.51	231,256	+0.40(+1.02%)
Feb 08, 2006	38.89	39.38	38.73	39.11	255,042	+0.12(+0.31%)
Feb 07, 2006	40.03	40.18	38.70	38.99	298,841	-0.87(-2.18%)
Feb 06, 2006	39.67	40.20	39.60	39.86	276,533	+0.29(+0.73%)
Feb 03, 2006	39.10	39.94	38.42	39.57	791,951	-1.43(-3.49%)
Feb 02, 2006	40.35	41.23	40.22	41.00	373,221	+0.57(+1.41%)

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.