Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.73	48.24	47.71	48.05	104,827	+0.17(+0.36%)
Apr 27, 2006	47.69	48.49	47.56	47.88	101,321	-0.31(-0.64%)
Apr 26, 2006	48.22	48.52	48.04	48.19	129,613	+0.06(+0.12%)
Apr 25, 2006	48.15	48.15	47.80	48.13	77,018	+0.01(+0.02%)
Apr 24, 2006	48.38	48.38	47.99	48.12	55,134	-0.35(-0.72%)
Apr 21, 2006	48.84	48.84	48.25	48.47	89,109	-0.12(-0.24%)
Apr 20, 2006	48.66	48.74	48.19	48.58	52,836	-0.16(-0.32%)
Apr 19, 2006	48.38	48.74	48.13	48.74	92,253	+0.62(+1.29%)
Apr 18, 2006	47.37	48.14	47.37	48.12	68,434	+0.98(+2.09%)
Apr 17, 2006	47.39	47.39	46.81	47.13	66,257	-0.12(-0.26%)
Apr 13, 2006	46.91	47.38	46.71	47.26	46,549	+0.35(+0.74%)
Apr 12, 2006	46.65	46.97	46.61	46.91	114,258	+0.35(+0.75%)
Apr 11, 2006	47.52	47.52	46.48	46.56	92,857	-0.74(-1.57%)
Apr 10, 2006	47.68	47.75	47.23	47.31	79,074	-0.32(-0.68%)
Apr 07, 2006	48.47	48.47	47.53	47.63	154,158	-0.47(-0.98%)
Apr 06, 2006	48.18	48.19	47.89	48.10	164,314	-0.03(-0.07%)
Apr 05, 2006	48.09	48.23	47.80	48.14	73,754	+0.15(+0.31%)
Apr 04, 2006	47.88	48.19	47.77	47.99	70,368	+0.07(+0.14%)
Apr 03, 2006	48.51	48.51	47.91	47.92	112,323	-0.41(-0.84%)
Mar 31, 2006	48.25	48.33	47.95	48.33	107,487	+0.27(+0.57%)
Mar 30, 2006	48.29	48.29	47.90	48.05	121,271	-0.01(-0.02%)
Mar 29, 2006	47.55	48.09	47.47	48.06	100,112	+0.84(+1.79%)
Mar 28, 2006	47.51	47.67	47.21	47.22	80,404	-0.23(-0.49%)
Mar 27, 2006	47.39	47.49	47.23	47.45	43,406	+0.02(+0.03%)
Mar 24, 2006	47.00	47.43	46.93	47.43	43,889	+0.46(+0.99%)
Mar 23, 2006	46.72	46.97	46.58	46.97	45,703	+0.27(+0.58%)
Mar 22, 2006	46.22	46.75	46.15	46.70	105,190	+0.50(+1.09%)
Mar 21, 2006	46.57	47.04	46.19	46.19	75,084	-0.61(-1.31%)
Mar 20, 2006	46.97	46.97	46.55	46.80	143,276	-0.01(-0.02%)
Mar 17, 2006	46.87	46.88	46.51	46.81	54,408	+0.04(+0.09%)
Mar 16, 2006	46.95	47.08	46.72	46.77	60,696	-0.06(-0.12%)
Mar 15, 2006	46.52	46.85	46.37	46.83	55,376	+0.34(+0.73%)
Mar 14, 2006	46.07	46.49	45.87	46.49	40,625	+0.46(+1.01%)
Mar 13, 2006	46.30	46.36	45.94	46.03	91,164	+0.12(+0.27%)
Mar 10, 2006	45.46	45.92	45.42	45.90	82,459	+0.40(+0.87%)
Mar 09, 2006	45.91	46.07	45.51	45.51	169,150	-0.32(-0.70%)
Mar 08, 2006	45.55	45.91	45.28	45.83	93,341	+0.05(+0.11%)
Mar 07, 2006	46.25	46.25	45.70	45.78	306,623	-0.72(-1.55%)
Mar 06, 2006	46.81	46.81	46.32	46.50	59,245	-0.41(-0.86%)
Mar 03, 2006	46.86	47.23	46.75	46.90	64,806	-0.11(-0.23%)
Mar 02, 2006	46.96	47.10	46.70	47.01	61,179	-0.03(-0.07%)
Mar 01, 2006	46.57	47.06	46.37	47.04	53,199	+0.65(+1.39%)
Feb 28, 2006	46.98	46.90	46.32	46.40	69,522	-0.58(-1.23%)
Feb 27, 2006	47.01	47.10	46.85	46.98	88,021	+0.21(+0.46%)
Feb 24, 2006	46.37	46.76	46.16	46.76	91,769	+0.42(+0.91%)
Feb 23, 2006	46.38	46.65	46.20	46.34	50,056	-0.14(-0.30%)
Feb 22, 2006	46.18	46.55	46.04	46.48	99,386	+0.26(+0.57%)
Feb 21, 2006	46.63	46.67	45.98	46.22	176,284	-0.28(-0.60%)
Feb 17, 2006	46.52	46.61	46.23	46.50	48,967	-0.04(-0.09%)
Feb 16, 2006	46.23	46.54	46.10	46.54	66,136	+0.51(+1.11%)
Feb 15, 2006	45.59	46.03	45.52	46.03	110,752	+0.44(+0.96%)
Feb 14, 2006	45.12	45.67	44.98	45.59	56,464	+0.42(+0.93%)
Feb 13, 2006	45.43	45.46	45.02	45.17	368,770	-0.36(-0.80%)
Feb 10, 2006	45.46	45.53	44.98	45.53	85,844	-0.03(-0.07%)
Feb 09, 2006	45.88	46.10	45.54	45.56	57,915	-0.23(-0.51%)
Feb 08, 2006	45.69	45.82	45.31	45.80	100,112	+0.22(+0.49%)
Feb 07, 2006	46.15	46.28	45.49	45.57	159,961	-0.65(-1.41%)
Feb 06, 2006	46.06	46.23	45.75	46.23	51,144	+0.29(+0.63%)
Feb 03, 2006	45.89	46.13	45.74	45.94	92,011	-0.14(-0.31%)
Feb 02, 2006	46.61	46.66	45.77	46.08	129,492	-0.54(-1.15%)

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.