Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.56	40.41	39.23	39.66	5,956,434	+0.38(+0.97%)
Apr 27, 2006	38.99	40.10	38.31	39.28	6,157,705	-0.26(-0.65%)
Apr 26, 2006	40.84	41.34	39.20	39.54	8,694,960	-1.31(-3.20%)
Apr 25, 2006	41.53	42.11	40.16	40.84	5,750,313	-0.42(-1.01%)
Apr 24, 2006	42.23	42.23	40.81	41.26	5,266,839	-1.07(-2.53%)
Apr 21, 2006	41.90	42.49	41.55	42.33	7,895,484	+0.59(+1.42%)
Apr 20, 2006	43.05	43.05	41.01	41.73	6,866,396	-0.96(-2.24%)
Apr 19, 2006	41.71	42.99	41.67	42.69	5,526,005	+0.61(+1.46%)
Apr 18, 2006	40.80	42.31	41.04	42.08	7,031,293	+1.28(+3.14%)
Apr 17, 2006	40.41	40.84	40.08	40.80	3,875,675	+1.13(+2.86%)
Apr 13, 2006	39.59	40.11	38.57	39.66	5,417,186	+0.07(+0.18%)
Apr 12, 2006	39.69	40.18	39.27	39.59	4,598,917	-0.31(-0.78%)
Apr 11, 2006	40.75	41.09	39.85	39.90	4,499,645	-0.42(-1.03%)
Apr 10, 2006	40.24	40.78	39.83	40.31	5,248,803	+0.86(+2.17%)
Apr 07, 2006	40.22	40.35	39.03	39.46	7,355,175	-1.14(-2.81%)
Apr 06, 2006	41.44	41.62	40.28	40.60	6,012,056	-0.69(-1.68%)
Apr 05, 2006	41.19	41.45	40.35	41.29	4,433,566	+0.30(+0.74%)
Apr 04, 2006	40.37	41.27	39.76	40.99	6,062,374	+0.22(+0.55%)
Apr 03, 2006	41.07	41.57	40.68	40.76	5,359,593	+0.40(+1.00%)
Mar 31, 2006	40.88	41.04	39.92	40.36	5,918,696	-0.92(-2.22%)
Mar 30, 2006	41.57	42.00	40.99	41.28	5,380,963	-0.30(-0.71%)
Mar 29, 2006	40.44	41.73	40.44	41.57	4,653,175	+0.80(+1.97%)
Mar 28, 2006	40.25	41.26	40.19	40.77	5,368,384	+0.78(+1.95%)
Mar 27, 2006	40.22	40.23	39.39	39.99	5,030,406	-0.23(-0.57%)
Mar 24, 2006	39.56	40.91	39.54	40.22	6,170,587	+0.73(+1.85%)
Mar 23, 2006	38.78	39.81	38.74	39.49	5,661,045	+1.04(+2.71%)
Mar 22, 2006	38.61	39.74	38.29	38.45	7,399,582	-0.32(-0.82%)
Mar 21, 2006	38.61	39.63	38.39	38.76	5,686,507	-0.10(-0.25%)
Mar 20, 2006	39.92	39.92	38.60	38.86	5,922,485	-1.06(-2.64%)
Mar 17, 2006	40.60	40.60	39.79	39.92	4,483,732	-0.47(-1.16%)
Mar 16, 2006	39.80	40.71	39.48	40.39	5,531,007	+0.55(+1.37%)
Mar 15, 2006	39.81	40.01	39.40	39.84	4,144,693	-0.05(-0.12%)
Mar 14, 2006	39.06	40.03	38.71	39.89	5,476,446	+0.87(+2.23%)
Mar 13, 2006	38.08	39.19	37.87	39.01	6,908,530	+1.51(+4.03%)
Mar 10, 2006	37.18	37.74	36.49	37.50	6,785,312	+0.09(+0.25%)
Mar 09, 2006	38.39	38.60	37.39	37.41	5,771,683	-0.55(-1.44%)
Mar 08, 2006	37.07	38.20	36.69	37.96	6,913,228	+0.34(+0.91%)
Mar 07, 2006	38.29	38.41	37.10	37.62	6,486,285	-0.63(-1.66%)
Mar 06, 2006	39.72	39.80	38.06	38.25	5,895,356	-1.87(-4.67%)
Mar 03, 2006	39.62	40.33	39.62	40.12	4,021,476	+0.21(+0.53%)
Mar 02, 2006	38.93	40.08	38.93	39.91	7,140,719	+0.87(+2.23%)
Mar 01, 2006	39.01	39.30	38.65	39.04	6,705,440	+0.36(+0.92%)
Feb 28, 2006	39.51	39.40	38.52	38.68	8,143,435	-0.82(-2.09%)
Feb 27, 2006	40.24	40.37	39.37	39.51	5,266,990	-0.73(-1.80%)
Feb 24, 2006	40.31	40.50	40.11	40.24	4,709,555	+0.64(+1.62%)
Feb 23, 2006	39.56	40.43	38.97	39.59	7,136,475	+0.01(+0.02%)
Feb 22, 2006	40.08	40.97	39.35	39.59	5,582,082	-1.44(-3.52%)
Feb 21, 2006	41.57	41.90	40.76	41.03	5,386,722	+0.98(+2.44%)
Feb 17, 2006	40.28	40.74	39.83	40.06	4,753,962	+0.16(+0.41%)
Feb 16, 2006	38.56	40.16	38.56	39.89	6,878,066	+1.43(+3.72%)
Feb 15, 2006	39.05	39.41	37.87	38.46	7,715,129	-0.31(-0.80%)
Feb 14, 2006	38.10	39.06	37.35	38.77	9,224,660	+0.50(+1.31%)
Feb 13, 2006	39.04	39.16	38.08	38.27	6,518,719	-0.61(-1.56%)
Feb 10, 2006	39.54	39.54	38.00	38.88	8,477,018	-0.20(-0.52%)
Feb 09, 2006	40.81	41.70	38.93	39.08	8,476,109	-1.50(-3.69%)
Feb 08, 2006	40.97	41.24	39.79	40.58	7,595,852	-0.39(-0.95%)
Feb 07, 2006	42.56	42.56	40.64	40.97	7,993,998	-2.36(-5.44%)
Feb 06, 2006	42.87	43.98	42.87	43.32	6,067,224	+0.86(+2.04%)
Feb 03, 2006	42.89	43.09	42.10	42.46	5,522,823	-0.61(-1.41%)
Feb 02, 2006	43.36	43.94	42.54	43.07	8,078,265	-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.