Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	48.85	48.85	48.50	48.66	4,420,944	-0.23(-0.47%)
Apr 27, 2006	48.56	49.02	48.33	48.89	5,014,924	+0.28(+0.58%)
Apr 26, 2006	48.57	48.86	48.32	48.60	2,975,731	+0.05(+0.10%)
Apr 25, 2006	49.22	49.22	48.42	48.56	5,067,574	-0.65(-1.33%)
Apr 24, 2006	49.23	49.47	49.08	49.21	3,683,009	-0.02(-0.05%)
Apr 21, 2006	49.49	49.60	48.96	49.23	4,526,744	-0.01(-0.02%)
Apr 20, 2006	48.92	49.56	48.92	49.25	5,956,295	-0.28(-0.57%)
Apr 19, 2006	49.73	49.74	49.32	49.53	3,879,448	+0.07(+0.15%)
Apr 18, 2006	49.12	49.56	48.75	49.46	6,083,089	+0.82(+1.68%)
Apr 17, 2006	48.90	49.07	48.56	48.64	4,145,531	-0.34(-0.69%)
Apr 13, 2006	48.89	48.99	48.75	48.98	2,681,824	+0.08(+0.17%)
Apr 12, 2006	48.98	49.04	48.77	48.89	3,533,889	+0.11(+0.23%)
Apr 11, 2006	49.04	49.07	48.48	48.78	4,557,235	-0.18(-0.37%)
Apr 10, 2006	49.10	49.19	48.63	48.96	3,439,419	-0.10(-0.21%)
Apr 07, 2006	48.83	49.11	48.63	49.06	6,275,195	+0.23(+0.48%)
Apr 06, 2006	48.52	48.90	48.11	48.83	4,437,439	+0.26(+0.54%)
Apr 05, 2006	48.40	48.68	48.34	48.56	4,707,687	+0.16(+0.32%)
Apr 04, 2006	47.87	48.55	47.82	48.41	5,691,545	+0.64(+1.34%)
Apr 03, 2006	47.90	48.03	47.56	47.76	4,979,102	+0.12(+0.25%)
Mar 31, 2006	47.82	48.00	47.63	47.64	5,315,497	-0.08(-0.18%)
Mar 30, 2006	47.69	48.12	47.57	47.73	5,590,077	-0.05(-0.10%)
Mar 29, 2006	47.49	47.94	47.36	47.77	5,363,481	+0.44(+0.93%)
Mar 28, 2006	46.86	47.50	46.86	47.34	3,326,121	-0.01(-0.03%)
Mar 27, 2006	47.31	47.46	47.15	47.35	2,964,568	+0.04(+0.09%)
Mar 24, 2006	46.86	47.35	46.86	47.31	3,098,026	-0.02(-0.05%)
Mar 23, 2006	47.33	47.39	47.03	47.33	4,101,878	+0.01(+0.01%)
Mar 22, 2006	46.84	47.36	46.72	47.32	3,804,138	+0.49(+1.04%)
Mar 21, 2006	47.10	47.11	46.79	46.84	4,047,395	-0.11(-0.23%)
Mar 20, 2006	46.87	47.05	46.70	46.95	3,289,466	+0.05(+0.10%)
Mar 17, 2006	46.99	47.01	46.75	46.90	5,676,217	+0.08(+0.18%)
Mar 16, 2006	46.81	46.92	46.55	46.81	5,515,100	-0.14(-0.29%)
Mar 15, 2006	46.78	47.05	46.61	46.95	4,458,599	+0.08(+0.17%)
Mar 14, 2006	46.15	46.92	46.11	46.87	5,405,801	+0.73(+1.57%)
Mar 13, 2006	46.63	46.63	46.03	46.15	3,015,885	-0.28(-0.61%)
Mar 10, 2006	46.03	46.52	45.87	46.43	4,577,395	+0.40(+0.86%)
Mar 09, 2006	46.15	46.35	45.87	46.03	4,102,211	-0.18(-0.39%)
Mar 08, 2006	46.06	46.21	45.62	46.21	4,957,776	+0.06(+0.13%)
Mar 07, 2006	45.72	46.20	45.58	46.15	4,568,731	+0.45(+0.98%)
Mar 06, 2006	45.25	45.81	45.10	45.70	3,641,689	+0.38(+0.85%)
Mar 03, 2006	44.67	45.61	44.67	45.32	5,014,424	+0.34(+0.75%)
Mar 02, 2006	45.06	45.12	44.73	44.98	3,536,389	-0.22(-0.49%)
Mar 01, 2006	45.07	45.31	44.94	45.21	3,856,122	+0.37(+0.82%)
Feb 28, 2006	45.58	45.56	44.79	44.84	4,762,837	-0.74(-1.63%)
Feb 27, 2006	45.21	45.61	45.21	45.58	2,443,732	+0.38(+0.84%)
Feb 24, 2006	45.24	45.50	45.02	45.21	3,344,616	+0.03(+0.07%)
Feb 23, 2006	45.22	45.55	45.14	45.18	3,068,869	-0.36(-0.79%)
Feb 22, 2006	45.45	45.69	45.34	45.54	3,310,626	+0.37(+0.82%)
Feb 21, 2006	45.71	45.72	44.93	45.16	4,052,393	-0.60(-1.31%)
Feb 17, 2006	45.79	45.81	45.50	45.76	3,713,333	+0.09(+0.20%)
Feb 16, 2006	45.55	45.73	45.31	45.67	3,531,390	-0.12(-0.26%)
Feb 15, 2006	45.57	45.82	45.18	45.79	3,566,379	+0.23(+0.50%)
Feb 14, 2006	45.16	45.78	45.03	45.57	5,816,339	+0.53(+1.19%)
Feb 13, 2006	44.65	45.18	44.63	45.03	2,764,631	+0.15(+0.33%)
Feb 10, 2006	44.35	45.17	44.28	44.88	4,766,336	+0.61(+1.37%)
Feb 09, 2006	44.35	44.35	44.07	44.28	3,675,512	-0.07(-0.15%)
Feb 08, 2006	43.69	44.41	43.69	44.34	3,484,238	+0.65(+1.50%)
Feb 07, 2006	44.19	44.32	43.66	43.69	4,191,016	-0.42(-0.95%)
Feb 06, 2006	43.85	44.29	43.78	44.11	2,965,235	+0.26(+0.59%)
Feb 03, 2006	43.81	43.99	43.66	43.85	4,244,000	-0.39(-0.88%)
Feb 02, 2006	44.86	45.07	44.23	44.24	3,938,096	-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.