Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	41.69	41.83	41.17	41.61	2,022,557	+0.19(+0.45%)
Apr 27, 2006	41.14	41.73	40.80	41.42	2,671,884	+0.20(+0.49%)
Apr 26, 2006	41.76	41.89	41.10	41.22	2,463,509	-0.54(-1.29%)
Apr 25, 2006	42.11	42.41	41.59	41.76	1,679,594	-0.35(-0.82%)
Apr 24, 2006	42.23	42.43	41.95	42.11	1,542,448	-0.19(-0.46%)
Apr 21, 2006	42.44	42.68	42.19	42.30	1,643,192	+0.04(+0.10%)
Apr 20, 2006	41.90	42.40	41.64	42.26	1,711,076	+0.33(+0.78%)
Apr 19, 2006	41.24	41.96	41.10	41.93	2,132,942	+0.70(+1.69%)
Apr 18, 2006	40.15	41.61	40.11	41.24	2,604,590	+1.18(+2.96%)
Apr 17, 2006	40.16	40.35	39.95	40.05	1,681,561	-0.11(-0.27%)
Apr 13, 2006	40.74	40.74	39.92	40.16	1,831,694	-0.58(-1.42%)
Apr 12, 2006	40.69	41.07	40.60	40.74	1,479,876	+0.05(+0.11%)
Apr 11, 2006	40.96	41.16	40.65	40.69	1,513,523	-0.15(-0.36%)
Apr 10, 2006	41.09	41.36	40.66	40.84	1,775,615	-0.40(-0.97%)
Apr 07, 2006	42.04	42.23	41.13	41.24	1,707,338	-0.80(-1.91%)
Apr 06, 2006	42.11	42.31	41.78	42.04	1,482,041	-0.24(-0.58%)
Apr 05, 2006	41.90	42.48	41.73	42.29	2,457,409	+0.39(+0.92%)
Apr 04, 2006	42.09	42.41	41.50	41.90	2,107,363	-0.35(-0.82%)
Apr 03, 2006	42.76	43.14	42.13	42.25	2,386,180	-0.51(-1.20%)
Mar 31, 2006	42.92	42.92	42.06	42.76	3,168,325	-0.02(-0.05%)
Mar 30, 2006	43.88	43.91	42.50	42.78	3,168,718	-0.96(-2.18%)
Mar 29, 2006	43.38	43.77	43.35	43.74	2,699,038	+0.65(+1.50%)
Mar 28, 2006	42.40	43.17	42.40	43.09	2,855,073	+0.70(+1.65%)
Mar 27, 2006	43.15	43.15	42.28	42.39	2,246,083	-0.77(-1.79%)
Mar 24, 2006	43.32	43.32	43.02	43.16	1,352,569	-0.19(-0.43%)
Mar 23, 2006	43.25	43.50	43.03	43.35	1,416,518	+0.11(+0.25%)
Mar 22, 2006	42.72	43.36	42.72	43.24	1,466,299	+0.27(+0.64%)
Mar 21, 2006	43.78	43.91	42.91	42.97	2,388,935	-0.81(-1.86%)
Mar 20, 2006	44.94	44.95	43.59	43.78	2,079,225	-1.17(-2.61%)
Mar 17, 2006	44.37	44.97	44.18	44.96	3,493,972	+0.80(+1.81%)
Mar 16, 2006	43.55	44.37	43.34	44.16	2,359,617	+0.67(+1.53%)
Mar 15, 2006	42.84	43.86	42.77	43.49	2,606,952	+1.16(+2.74%)
Mar 14, 2006	41.86	42.34	41.79	42.33	2,012,128	+0.47(+1.13%)
Mar 13, 2006	42.28	42.44	41.50	41.86	1,825,791	-0.47(-1.10%)
Mar 10, 2006	41.95	42.46	41.65	42.33	1,776,402	+0.38(+0.90%)
Mar 09, 2006	41.83	42.29	41.70	41.95	1,625,680	+0.19(+0.45%)
Mar 08, 2006	41.80	41.93	41.19	41.77	2,058,762	-0.03(-0.07%)
Mar 07, 2006	42.61	42.66	41.76	41.80	1,408,057	-0.77(-1.80%)
Mar 06, 2006	41.79	42.81	41.60	42.56	1,833,071	+0.90(+2.16%)
Mar 03, 2006	41.93	42.11	41.64	41.66	1,855,306	-0.56(-1.32%)
Mar 02, 2006	42.34	42.39	41.98	42.22	2,182,724	-0.24(-0.57%)
Mar 01, 2006	42.23	42.54	42.10	42.47	1,742,559	+0.30(+0.71%)
Feb 28, 2006	42.42	42.52	41.97	42.17	2,099,492	-0.25(-0.60%)
Feb 27, 2006	42.53	42.78	42.20	42.42	1,283,504	-0.11(-0.25%)
Feb 24, 2006	42.92	42.97	42.34	42.53	1,384,248	-0.40(-0.92%)
Feb 23, 2006	43.07	43.16	42.64	42.92	1,619,186	-0.14(-0.33%)
Feb 22, 2006	42.43	43.18	41.78	43.07	3,139,794	+0.64(+1.51%)
Feb 21, 2006	42.36	42.91	42.22	42.43	1,847,632	+0.04(+0.10%)
Feb 17, 2006	41.87	42.39	41.64	42.39	1,934,209	+0.52(+1.24%)
Feb 16, 2006	40.86	41.87	40.86	41.87	2,021,179	+0.95(+2.31%)
Feb 15, 2006	40.94	41.26	40.79	40.92	2,121,136	-0.42(-1.01%)
Feb 14, 2006	40.96	41.34	40.47	41.34	3,006,780	+0.43(+1.04%)
Feb 13, 2006	41.09	41.09	40.76	40.91	1,828,152	+0.30(+0.74%)
Feb 10, 2006	40.98	41.42	40.48	40.61	1,455,871	-0.37(-0.89%)
Feb 09, 2006	40.96	41.32	40.72	40.98	1,826,578	-0.04(-0.09%)
Feb 08, 2006	41.39	41.39	40.76	41.01	1,829,726	-0.25(-0.62%)
Feb 07, 2006	41.47	41.67	41.17	41.27	2,545,561	-0.33(-0.78%)
Feb 06, 2006	41.32	41.62	41.22	41.59	1,704,189	+0.17(+0.40%)
Feb 03, 2006	41.67	41.80	41.16	41.42	1,978,284	-0.73(-1.74%)
Feb 02, 2006	42.11	42.39	41.91	42.16	1,677,036	-0.28(-0.67%)

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.