Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	48.84	48.84	48.48	48.65	4,421,957	-0.23(-0.47%)
Apr 27, 2006	48.55	49.01	48.32	48.87	5,016,074	+0.28(+0.58%)
Apr 26, 2006	48.56	48.84	48.30	48.59	2,976,413	+0.05(+0.10%)
Apr 25, 2006	49.20	49.21	48.41	48.54	5,068,736	-0.65(-1.33%)
Apr 24, 2006	49.22	49.46	49.07	49.20	3,683,853	-0.02(-0.05%)
Apr 21, 2006	49.48	49.59	48.95	49.22	4,527,782	-0.01(-0.02%)
Apr 20, 2006	48.90	49.55	48.90	49.23	5,957,660	-0.28(-0.57%)
Apr 19, 2006	49.71	49.73	49.31	49.52	3,880,337	+0.07(+0.15%)
Apr 18, 2006	49.11	49.55	48.74	49.44	6,084,483	+0.82(+1.68%)
Apr 17, 2006	48.89	49.05	48.55	48.63	4,146,481	-0.34(-0.69%)
Apr 13, 2006	48.88	48.98	48.74	48.96	2,682,438	+0.08(+0.17%)
Apr 12, 2006	48.96	49.02	48.76	48.88	3,534,699	+0.11(+0.23%)
Apr 11, 2006	49.02	49.05	48.47	48.77	4,558,279	-0.18(-0.37%)
Apr 10, 2006	49.08	49.18	48.62	48.95	3,440,207	-0.10(-0.21%)
Apr 07, 2006	48.81	49.10	48.62	49.05	6,276,633	+0.23(+0.48%)
Apr 06, 2006	48.51	48.89	48.09	48.81	4,438,456	+0.26(+0.54%)
Apr 05, 2006	48.39	48.67	48.33	48.55	4,708,766	+0.16(+0.32%)
Apr 04, 2006	47.86	48.54	47.81	48.39	5,692,849	+0.64(+1.34%)
Apr 03, 2006	47.88	48.02	47.55	47.75	4,980,243	+0.12(+0.25%)
Mar 31, 2006	47.81	47.99	47.62	47.63	5,316,715	-0.08(-0.18%)
Mar 30, 2006	47.67	48.11	47.56	47.72	5,591,358	-0.05(-0.10%)
Mar 29, 2006	47.48	47.93	47.35	47.76	5,364,711	+0.44(+0.93%)
Mar 28, 2006	46.85	47.49	46.85	47.33	3,326,884	-0.01(-0.03%)
Mar 27, 2006	47.30	47.45	47.14	47.34	2,965,248	+0.04(+0.09%)
Mar 24, 2006	46.85	47.34	46.85	47.30	3,098,736	-0.02(-0.05%)
Mar 23, 2006	47.32	47.38	47.02	47.32	4,102,818	+0.01(+0.01%)
Mar 22, 2006	46.83	47.35	46.71	47.31	3,805,010	+0.49(+1.04%)
Mar 21, 2006	47.09	47.10	46.78	46.83	4,048,322	-0.11(-0.23%)
Mar 20, 2006	46.86	47.04	46.69	46.94	3,290,220	+0.05(+0.10%)
Mar 17, 2006	46.98	47.00	46.74	46.89	5,677,517	+0.08(+0.18%)
Mar 16, 2006	46.80	46.91	46.54	46.80	5,516,364	-0.14(-0.29%)
Mar 15, 2006	46.77	47.04	46.60	46.94	4,459,621	+0.08(+0.17%)
Mar 14, 2006	46.14	46.91	46.10	46.86	5,407,040	+0.73(+1.57%)
Mar 13, 2006	46.62	46.62	46.02	46.14	3,016,577	-0.28(-0.61%)
Mar 10, 2006	46.02	46.51	45.86	46.42	4,578,444	+0.40(+0.86%)
Mar 09, 2006	46.14	46.34	45.86	46.02	4,103,151	-0.18(-0.39%)
Mar 08, 2006	46.05	46.20	45.61	46.20	4,958,912	+0.06(+0.13%)
Mar 07, 2006	45.71	46.19	45.57	46.14	4,569,778	+0.45(+0.98%)
Mar 06, 2006	45.24	45.80	45.09	45.69	3,642,523	+0.38(+0.85%)
Mar 03, 2006	44.66	45.60	44.66	45.31	5,015,574	+0.34(+0.75%)
Mar 02, 2006	45.05	45.11	44.72	44.97	3,537,199	-0.22(-0.49%)
Mar 01, 2006	45.06	45.30	44.93	45.20	3,857,005	+0.37(+0.82%)
Feb 28, 2006	45.57	45.55	44.78	44.83	4,763,928	-0.74(-1.63%)
Feb 27, 2006	45.20	45.60	45.20	45.57	2,444,292	+0.38(+0.84%)
Feb 24, 2006	45.23	45.49	45.01	45.20	3,345,382	+0.03(+0.07%)
Feb 23, 2006	45.21	45.54	45.13	45.17	3,069,572	-0.36(-0.79%)
Feb 22, 2006	45.44	45.68	45.33	45.53	3,311,385	+0.37(+0.82%)
Feb 21, 2006	45.70	45.71	44.92	45.15	4,053,322	-0.60(-1.31%)
Feb 17, 2006	45.78	45.80	45.49	45.75	3,714,184	+0.09(+0.20%)
Feb 16, 2006	45.54	45.72	45.30	45.66	3,532,199	-0.12(-0.26%)
Feb 15, 2006	45.56	45.81	45.17	45.78	3,567,196	+0.23(+0.50%)
Feb 14, 2006	45.15	45.77	45.02	45.56	5,817,672	+0.53(+1.19%)
Feb 13, 2006	44.64	45.17	44.62	45.02	2,765,265	+0.15(+0.33%)
Feb 10, 2006	44.34	45.16	44.27	44.87	4,767,428	+0.61(+1.37%)
Feb 09, 2006	44.34	44.34	44.06	44.27	3,676,354	-0.07(-0.15%)
Feb 08, 2006	43.68	44.40	43.68	44.33	3,485,037	+0.65(+1.50%)
Feb 07, 2006	44.18	44.31	43.65	43.68	4,191,977	-0.42(-0.95%)
Feb 06, 2006	43.84	44.28	43.77	44.10	2,965,914	+0.26(+0.59%)
Feb 03, 2006	43.80	43.98	43.65	43.84	4,244,972	-0.39(-0.88%)
Feb 02, 2006	44.85	45.06	44.22	44.23	3,938,998	-0.63(-1.40%)

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.