Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.88	48.15	47.46	48.00	9,563,639	+0.23(+0.49%)
Apr 27, 2006	47.20	48.20	47.07	47.77	15,728,206	+0.63(+1.34%)
Apr 26, 2006	47.16	47.48	46.87	47.14	12,769,414	-0.05(-0.11%)
Apr 25, 2006	47.23	47.35	46.83	47.19	12,954,631	-0.13(-0.27%)
Apr 24, 2006	47.37	47.71	46.79	47.32	18,914,520	-0.06(-0.13%)
Apr 21, 2006	48.58	48.95	47.22	47.38	24,798,594	-1.20(-2.47%)
Apr 20, 2006	48.24	48.93	47.27	48.58	21,188,656	+0.15(+0.31%)
Apr 19, 2006	49.19	49.39	47.83	48.43	31,907,842	-1.89(-3.76%)
Apr 18, 2006	49.36	50.49	49.35	50.32	14,751,664	+0.96(+1.95%)
Apr 17, 2006	49.63	50.00	49.00	49.36	13,273,163	-0.33(-0.66%)
Apr 13, 2006	49.53	49.78	49.32	49.68	10,630,763	+0.07(+0.14%)
Apr 12, 2006	49.80	50.34	49.30	49.61	11,858,353	-0.19(-0.38%)
Apr 11, 2006	50.30	50.38	49.27	49.80	12,058,961	-0.35(-0.71%)
Apr 10, 2006	50.59	50.72	49.88	50.16	8,650,823	-0.21(-0.41%)
Apr 07, 2006	51.25	51.40	50.07	50.36	11,633,440	-0.58(-1.14%)
Apr 06, 2006	51.45	51.85	50.63	50.95	13,592,030	-0.72(-1.39%)
Apr 05, 2006	51.12	51.81	50.98	51.66	18,159,028	+0.60(+1.17%)
Apr 04, 2006	50.94	51.25	50.78	51.07	13,609,428	+0.10(+0.19%)
Apr 03, 2006	52.09	52.12	50.83	50.97	14,678,948	-0.62(-1.20%)
Mar 31, 2006	51.68	52.01	51.52	51.58	12,441,773	+0.09(+0.18%)
Mar 30, 2006	51.16	51.99	51.14	51.49	10,751,578	+0.43(+0.83%)
Mar 29, 2006	51.50	51.87	50.92	51.07	9,433,626	-0.42(-0.81%)
Mar 28, 2006	52.06	52.34	51.23	51.48	13,114,443	-0.35(-0.67%)
Mar 27, 2006	51.58	52.02	51.24	51.83	8,215,078	-0.06(-0.11%)
Mar 24, 2006	51.46	52.17	51.37	51.89	6,473,821	+0.27(+0.52%)
Mar 23, 2006	51.19	51.68	50.91	51.62	7,709,213	+0.26(+0.51%)
Mar 22, 2006	50.83	51.58	50.59	51.36	9,432,620	+0.33(+0.64%)
Mar 21, 2006	51.78	51.83	50.73	51.03	12,272,255	-0.62(-1.21%)
Mar 20, 2006	52.02	52.08	51.31	51.66	8,717,430	-0.28(-0.55%)
Mar 17, 2006	52.25	52.36	51.42	51.94	27,785,972	-0.42(-0.80%)
Mar 16, 2006	52.85	52.97	52.22	52.36	12,582,851	-0.74(-1.40%)
Mar 15, 2006	53.22	53.52	52.74	53.10	7,404,493	-0.09(-0.16%)
Mar 14, 2006	52.09	53.22	51.98	53.19	11,988,376	+1.01(+1.93%)
Mar 13, 2006	52.29	52.43	51.97	52.18	8,463,688	+0.07(+0.14%)
Mar 10, 2006	51.94	52.33	51.63	52.11	10,647,193	-0.06(-0.12%)
Mar 09, 2006	52.63	52.79	52.17	52.17	9,867,400	-0.44(-0.84%)
Mar 08, 2006	52.04	52.96	51.95	52.61	9,539,103	+0.29(+0.56%)
Mar 07, 2006	52.22	52.65	51.98	52.32	9,450,789	+0.11(+0.22%)
Mar 06, 2006	53.41	53.53	52.15	52.21	8,239,685	-1.25(-2.33%)
Mar 03, 2006	54.11	54.51	53.43	53.46	9,840,178	-0.77(-1.41%)
Mar 02, 2006	53.71	54.26	53.55	54.22	8,357,182	+0.30(+0.55%)
Mar 01, 2006	53.67	54.14	53.12	53.92	9,076,345	+0.40(+0.76%)
Feb 28, 2006	53.52	53.75	53.14	53.52	9,970,989	+0.00(+0.00%)
Feb 27, 2006	52.97	53.87	52.97	53.52	10,906,752	+0.52(+0.98%)
Feb 24, 2006	52.83	53.09	52.66	53.00	9,779,110	+0.04(+0.08%)
Feb 23, 2006	53.22	53.26	52.70	52.96	10,460,504	-0.28(-0.52%)
Feb 22, 2006	53.05	53.52	52.82	53.24	10,217,808	+0.39(+0.74%)
Feb 21, 2006	53.33	53.60	52.65	52.85	14,285,723	-0.26(-0.48%)
Feb 17, 2006	52.45	53.14	52.41	53.10	13,279,497	+0.65(+1.24%)
Feb 16, 2006	51.91	52.51	51.62	52.45	17,557,736	+0.71(+1.37%)
Feb 15, 2006	51.00	52.12	51.00	51.74	133,835,024	+0.74(+1.45%)
Feb 14, 2006	51.05	51.42	50.95	51.00	19,095,564	+0.56(+1.11%)
Feb 13, 2006	50.66	50.82	49.97	50.44	8,342,832	-0.22(-0.43%)
Feb 10, 2006	50.51	50.99	49.66	50.66	10,632,485	+0.31(+0.62%)
Feb 09, 2006	51.09	51.31	50.19	50.35	15,849,676	-0.74(-1.44%)
Feb 08, 2006	51.69	51.85	50.66	51.09	11,067,459	-0.63(-1.22%)
Feb 07, 2006	52.07	52.28	51.07	51.72	12,417,468	-0.40(-0.76%)
Feb 06, 2006	52.77	52.90	52.05	52.12	8,767,478	-0.79(-1.50%)
Feb 03, 2006	52.83	53.25	52.30	52.91	9,652,484	-0.03(-0.05%)
Feb 02, 2006	54.09	54.21	52.72	52.94	13,528,518	-1.08(-2.01%)

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.