Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.86	48.13	47.44	47.99	9,566,230	+0.23(+0.49%)
Apr 27, 2006	47.18	48.19	47.06	47.76	15,732,468	+0.63(+1.34%)
Apr 26, 2006	47.15	47.47	46.86	47.13	12,772,874	-0.05(-0.11%)
Apr 25, 2006	47.22	47.34	46.82	47.18	12,958,141	-0.13(-0.27%)
Apr 24, 2006	47.35	47.70	46.78	47.30	18,919,646	-0.06(-0.13%)
Apr 21, 2006	48.56	48.93	47.20	47.37	24,805,314	-1.20(-2.47%)
Apr 20, 2006	48.22	48.92	47.26	48.56	21,194,398	+0.15(+0.31%)
Apr 19, 2006	49.18	49.37	47.81	48.42	31,916,490	-1.89(-3.76%)
Apr 18, 2006	49.34	50.47	49.34	50.31	14,755,662	+0.96(+1.95%)
Apr 17, 2006	49.62	49.99	48.98	49.34	13,276,760	-0.33(-0.66%)
Apr 13, 2006	49.51	49.77	49.31	49.67	10,633,644	+0.07(+0.14%)
Apr 12, 2006	49.79	50.32	49.29	49.60	11,861,567	-0.19(-0.38%)
Apr 11, 2006	50.29	50.37	49.25	49.79	12,062,229	-0.35(-0.71%)
Apr 10, 2006	50.58	50.71	49.86	50.15	8,653,167	-0.21(-0.41%)
Apr 07, 2006	51.24	51.39	50.05	50.35	11,636,593	-0.58(-1.14%)
Apr 06, 2006	51.44	51.83	50.62	50.93	13,595,714	-0.72(-1.39%)
Apr 05, 2006	51.11	51.80	50.97	51.65	18,163,950	+0.60(+1.17%)
Apr 04, 2006	50.93	51.24	50.76	51.05	13,613,116	+0.10(+0.19%)
Apr 03, 2006	52.07	52.10	50.81	50.95	14,682,926	-0.62(-1.20%)
Mar 31, 2006	51.67	52.00	51.51	51.57	12,445,145	+0.09(+0.18%)
Mar 30, 2006	51.14	51.97	51.12	51.48	10,754,492	+0.43(+0.83%)
Mar 29, 2006	51.49	51.85	50.90	51.05	9,436,182	-0.42(-0.81%)
Mar 28, 2006	52.05	52.33	51.22	51.47	13,117,997	-0.35(-0.67%)
Mar 27, 2006	51.57	52.00	51.22	51.82	8,217,304	-0.06(-0.11%)
Mar 24, 2006	51.44	52.15	51.36	51.88	6,475,575	+0.27(+0.52%)
Mar 23, 2006	51.18	51.66	50.90	51.61	7,711,302	+0.26(+0.51%)
Mar 22, 2006	50.81	51.56	50.58	51.34	9,435,176	+0.33(+0.64%)
Mar 21, 2006	51.77	51.81	50.72	51.02	12,275,580	-0.62(-1.21%)
Mar 20, 2006	52.00	52.07	51.30	51.64	8,719,793	-0.28(-0.55%)
Mar 17, 2006	52.24	52.34	51.41	51.92	27,793,502	-0.42(-0.80%)
Mar 16, 2006	52.83	52.96	52.21	52.34	12,586,261	-0.74(-1.40%)
Mar 15, 2006	53.20	53.51	52.73	53.09	7,406,500	-0.08(-0.16%)
Mar 14, 2006	52.08	53.21	51.97	53.17	11,991,625	+1.01(+1.93%)
Mar 13, 2006	52.28	52.41	51.95	52.17	8,465,981	+0.07(+0.14%)
Mar 10, 2006	51.92	52.31	51.62	52.09	10,650,079	-0.06(-0.12%)
Mar 09, 2006	52.62	52.78	52.16	52.16	9,870,074	-0.44(-0.84%)
Mar 08, 2006	52.02	52.95	51.94	52.60	9,541,688	+0.29(+0.56%)
Mar 07, 2006	52.21	52.63	51.97	52.31	9,453,351	+0.11(+0.22%)
Mar 06, 2006	53.40	53.52	52.14	52.19	8,241,918	-1.25(-2.33%)
Mar 03, 2006	54.09	54.50	53.42	53.44	9,842,844	-0.77(-1.41%)
Mar 02, 2006	53.70	54.25	53.53	54.21	8,359,446	+0.30(+0.55%)
Mar 01, 2006	53.65	54.12	53.11	53.91	9,078,804	+0.40(+0.76%)
Feb 28, 2006	53.51	53.73	53.12	53.51	9,973,691	+0.00(+0.00%)
Feb 27, 2006	52.96	53.85	52.95	53.51	10,909,708	+0.52(+0.98%)
Feb 24, 2006	52.81	53.07	52.65	52.99	9,781,760	+0.04(+0.08%)
Feb 23, 2006	53.21	53.25	52.68	52.95	10,463,339	-0.28(-0.52%)
Feb 22, 2006	53.04	53.51	52.80	53.22	10,220,577	+0.39(+0.74%)
Feb 21, 2006	53.31	53.59	52.64	52.83	14,289,594	-0.26(-0.48%)
Feb 17, 2006	52.44	53.13	52.39	53.09	13,283,096	+0.65(+1.24%)
Feb 16, 2006	51.90	52.49	51.61	52.44	17,562,494	+0.71(+1.37%)
Feb 15, 2006	50.99	52.10	50.99	51.73	133,871,296	+0.74(+1.45%)
Feb 14, 2006	51.03	51.41	50.93	50.99	19,100,740	+0.56(+1.11%)
Feb 13, 2006	50.65	50.80	49.96	50.43	8,345,093	-0.22(-0.43%)
Feb 10, 2006	50.49	50.97	49.64	50.65	10,635,367	+0.31(+0.62%)
Feb 09, 2006	51.07	51.30	50.18	50.34	15,853,972	-0.74(-1.44%)
Feb 08, 2006	51.68	51.84	50.64	51.07	11,070,458	-0.63(-1.22%)
Feb 07, 2006	52.06	52.26	51.06	51.70	12,420,833	-0.40(-0.76%)
Feb 06, 2006	52.75	52.88	52.03	52.10	8,769,854	-0.79(-1.50%)
Feb 03, 2006	52.82	53.24	52.29	52.90	9,655,100	-0.03(-0.05%)
Feb 02, 2006	54.07	54.19	52.70	52.92	13,532,184	-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.