Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	44.16	44.16	43.30	43.35	19,645	-0.78(-1.77%)
Apr 27, 2006	43.78	44.27	43.63	44.13	230,446	-0.06(-0.13%)
Apr 26, 2006	43.98	44.23	43.98	44.19	100,733	+0.27(+0.62%)
Apr 25, 2006	44.31	44.31	43.81	43.92	9,892	-0.49(-1.10%)
Apr 24, 2006	44.64	44.64	44.16	44.41	103,659	-0.35(-0.79%)
Apr 21, 2006	45.12	45.12	44.66	44.76	17,137	-0.27(-0.59%)
Apr 20, 2006	44.93	45.12	44.89	45.02	27,308	-0.04(-0.10%)
Apr 19, 2006	44.83	45.08	44.75	45.07	219,579	+0.34(+0.75%)
Apr 18, 2006	43.93	44.73	43.93	44.73	5,991	+1.38(+3.18%)
Apr 17, 2006	43.49	43.81	43.35	43.35	5,015	-0.06(-0.15%)
Apr 13, 2006	43.17	43.42	43.09	43.42	14,490	+0.21(+0.48%)
Apr 12, 2006	43.17	43.32	43.14	43.21	53,640	+0.23(+0.54%)
Apr 11, 2006	43.90	43.90	42.98	42.98	57,263	-0.82(-1.87%)
Apr 10, 2006	43.82	44.03	43.57	43.80	55,730	+0.13(+0.30%)
Apr 07, 2006	44.13	44.13	43.54	43.67	44,584	-0.19(-0.44%)
Apr 06, 2006	43.71	43.92	43.44	43.86	295,512	+0.17(+0.38%)
Apr 05, 2006	43.88	43.88	43.53	43.70	27,029	+0.12(+0.28%)
Apr 04, 2006	43.11	43.69	43.03	43.57	29,815	+0.62(+1.45%)
Apr 03, 2006	43.23	43.55	42.88	42.95	25,078	-0.04(-0.10%)
Mar 31, 2006	43.16	43.16	42.93	42.99	5,712	+0.11(+0.25%)
Mar 30, 2006	43.02	43.25	42.68	42.88	12,539	+0.04(+0.08%)
Mar 29, 2006	42.48	42.91	42.48	42.85	13,932	+0.65(+1.53%)
Mar 28, 2006	42.67	42.83	42.20	42.20	24,939	-0.50(-1.18%)
Mar 27, 2006	42.46	42.71	42.46	42.71	99,897	+0.32(+0.74%)
Mar 24, 2006	42.32	42.52	42.22	42.39	10,867	+0.08(+0.19%)
Mar 23, 2006	42.49	42.49	42.21	42.31	423,414	-0.29(-0.69%)
Mar 22, 2006	42.17	42.60	42.02	42.60	11,982	+0.44(+1.04%)
Mar 21, 2006	42.74	42.82	42.15	42.17	87,218	-0.70(-1.64%)
Mar 20, 2006	42.88	42.92	42.60	42.87	822,587	+0.11(+0.27%)
Mar 17, 2006	42.79	42.87	42.58	42.76	142,670	-1.48(-3.34%)
Mar 16, 2006	44.61	44.69	44.22	44.23	25,636	-0.14(-0.31%)
Mar 15, 2006	44.42	44.45	44.21	44.37	11,285	+0.00(+0.00%)
Mar 14, 2006	43.63	44.37	43.63	44.37	80,949	+1.08(+2.49%)
Mar 13, 2006	43.68	43.77	43.24	43.29	1,445,379	-0.15(-0.35%)
Mar 10, 2006	42.91	43.55	42.91	43.44	2,647	+0.45(+1.05%)
Mar 09, 2006	43.44	43.47	42.88	42.99	4,876	-0.25(-0.58%)
Mar 08, 2006	43.06	43.44	42.93	43.24	8,916	-0.11(-0.26%)
Mar 07, 2006	43.53	43.53	43.19	43.36	53,501	-0.44(-1.00%)
Mar 06, 2006	44.39	44.39	43.69	43.80	79,416	-0.42(-0.94%)
Mar 03, 2006	44.13	44.58	44.13	44.21	65,065	+0.09(+0.20%)
Mar 02, 2006	44.12	44.30	44.00	44.13	6,269	+0.03(+0.07%)
Mar 01, 2006	43.98	44.19	43.95	44.10	187,812	+0.45(+1.04%)
Feb 28, 2006	44.28	44.32	43.65	43.65	54,058	-0.64(-1.44%)
Feb 27, 2006	44.31	44.51	44.26	44.28	16,301	+0.14(+0.33%)
Feb 24, 2006	43.98	44.30	43.98	44.14	17,694	+0.17(+0.39%)
Feb 23, 2006	43.95	44.30	43.86	43.97	8,080	-0.15(-0.34%)
Feb 22, 2006	43.62	44.12	43.62	44.12	10,449	+0.72(+1.67%)
Feb 21, 2006	43.48	43.48	43.27	43.39	4,876	-0.09(-0.21%)
Feb 17, 2006	43.65	43.65	43.40	43.49	5,155	-0.06(-0.13%)
Feb 16, 2006	43.25	43.55	43.21	43.55	7,523	+0.39(+0.91%)
Feb 15, 2006	42.80	43.17	42.80	43.15	28,562	+0.42(+0.99%)
Feb 14, 2006	42.07	42.73	42.06	42.73	414,776	+0.73(+1.74%)
Feb 13, 2006	41.92	41.99	41.92	41.99	1,253	-0.15(-0.36%)
Feb 10, 2006	42.05	42.17	41.50	42.15	428,152	-0.04(-0.10%)
Feb 09, 2006	42.54	42.54	42.07	42.19	100,176	-0.13(-0.31%)
Feb 08, 2006	41.84	42.32	41.84	42.32	42,076	+0.34(+0.82%)
Feb 07, 2006	42.10	42.10	41.97	41.97	238,806	-0.65(-1.53%)
Feb 06, 2006	42.48	42.63	42.44	42.63	2,229	+0.23(+0.54%)
Feb 03, 2006	41.99	42.53	41.99	42.40	143,367	+0.03(+0.07%)
Feb 02, 2006	42.53	42.64	42.30	42.37	3,761	-0.21(-0.49%)

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.