Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.84	48.10	47.42	47.96	9,571,756	+0.23(+0.49%)
Apr 27, 2006	47.16	48.16	47.03	47.73	15,741,556	+0.63(+1.34%)
Apr 26, 2006	47.12	47.44	46.83	47.10	12,780,253	-0.05(-0.11%)
Apr 25, 2006	47.19	47.31	46.79	47.15	12,965,627	-0.13(-0.27%)
Apr 24, 2006	47.33	47.67	46.75	47.28	18,930,574	-0.06(-0.13%)
Apr 21, 2006	48.54	48.90	47.18	47.34	24,819,644	-1.20(-2.47%)
Apr 20, 2006	48.20	48.89	47.23	48.54	21,206,640	+0.15(+0.31%)
Apr 19, 2006	49.15	49.34	47.79	48.39	31,934,926	-1.89(-3.76%)
Apr 18, 2006	49.32	50.44	49.31	50.28	14,764,186	+0.96(+1.95%)
Apr 17, 2006	49.59	49.96	48.95	49.32	13,284,430	-0.33(-0.66%)
Apr 13, 2006	49.49	49.74	49.28	49.64	10,639,787	+0.07(+0.14%)
Apr 12, 2006	49.76	50.29	49.26	49.57	11,868,419	-0.19(-0.38%)
Apr 11, 2006	50.26	50.34	49.22	49.76	12,069,197	-0.35(-0.71%)
Apr 10, 2006	50.55	50.68	49.83	50.12	8,658,165	-0.21(-0.41%)
Apr 07, 2006	51.21	51.36	50.02	50.32	11,643,315	-0.58(-1.14%)
Apr 06, 2006	51.41	51.80	50.59	50.90	13,603,567	-0.72(-1.39%)
Apr 05, 2006	51.08	51.77	50.94	51.62	18,174,442	+0.60(+1.17%)
Apr 04, 2006	50.90	51.21	50.73	51.02	13,620,980	+0.10(+0.19%)
Apr 03, 2006	52.04	52.07	50.78	50.92	14,691,408	-0.62(-1.20%)
Mar 31, 2006	51.64	51.97	51.48	51.54	12,452,334	+0.09(+0.18%)
Mar 30, 2006	51.12	51.94	51.09	51.45	10,760,704	+0.43(+0.83%)
Mar 29, 2006	51.46	51.82	50.87	51.02	9,441,633	-0.42(-0.81%)
Mar 28, 2006	52.02	52.30	51.19	51.44	13,125,575	-0.35(-0.67%)
Mar 27, 2006	51.54	51.97	51.19	51.79	8,222,051	-0.06(-0.11%)
Mar 24, 2006	51.41	52.12	51.33	51.85	6,479,316	+0.27(+0.52%)
Mar 23, 2006	51.15	51.63	50.87	51.58	7,715,757	+0.26(+0.51%)
Mar 22, 2006	50.78	51.53	50.55	51.31	9,440,627	+0.33(+0.64%)
Mar 21, 2006	51.74	51.78	50.69	50.99	12,282,671	-0.62(-1.21%)
Mar 20, 2006	51.97	52.04	51.27	51.61	8,724,830	-0.28(-0.55%)
Mar 17, 2006	52.21	52.31	51.38	51.89	27,809,558	-0.42(-0.80%)
Mar 16, 2006	52.80	52.93	52.18	52.31	12,593,532	-0.74(-1.40%)
Mar 15, 2006	53.17	53.47	52.70	53.06	7,410,778	-0.09(-0.16%)
Mar 14, 2006	52.05	53.18	51.94	53.14	11,998,552	+1.01(+1.93%)
Mar 13, 2006	52.25	52.38	51.92	52.14	8,470,872	+0.07(+0.14%)
Mar 10, 2006	51.89	52.28	51.59	52.06	10,656,231	-0.06(-0.12%)
Mar 09, 2006	52.59	52.74	52.13	52.13	9,875,775	-0.44(-0.84%)
Mar 08, 2006	51.99	52.91	51.91	52.57	9,547,200	+0.29(+0.56%)
Mar 07, 2006	52.18	52.60	51.94	52.28	9,458,811	+0.11(+0.22%)
Mar 06, 2006	53.37	53.49	52.11	52.16	8,246,679	-1.25(-2.33%)
Mar 03, 2006	54.06	54.47	53.39	53.41	9,848,530	-0.77(-1.41%)
Mar 02, 2006	53.67	54.22	53.50	54.18	8,364,275	+0.30(+0.55%)
Mar 01, 2006	53.62	54.09	53.08	53.88	9,084,049	+0.40(+0.76%)
Feb 28, 2006	53.47	53.70	53.09	53.47	9,979,452	+0.00(+0.00%)
Feb 27, 2006	52.93	53.82	52.92	53.47	10,916,010	+0.52(+0.98%)
Feb 24, 2006	52.78	53.04	52.62	52.96	9,787,410	+0.04(+0.08%)
Feb 23, 2006	53.18	53.22	52.65	52.91	10,469,383	-0.28(-0.52%)
Feb 22, 2006	53.01	53.47	52.77	53.19	10,226,481	+0.39(+0.74%)
Feb 21, 2006	53.28	53.56	52.61	52.80	14,297,849	-0.26(-0.48%)
Feb 17, 2006	52.40	53.10	52.36	53.06	13,290,769	+0.65(+1.24%)
Feb 16, 2006	51.87	52.46	51.58	52.40	17,572,640	+0.71(+1.37%)
Feb 15, 2006	50.96	52.07	50.96	51.70	133,948,624	+0.74(+1.45%)
Feb 14, 2006	51.00	51.38	50.90	50.96	19,111,774	+0.56(+1.11%)
Feb 13, 2006	50.62	50.78	49.93	50.40	8,349,913	-0.22(-0.43%)
Feb 10, 2006	50.46	50.95	49.61	50.62	10,641,510	+0.31(+0.62%)
Feb 09, 2006	51.04	51.27	50.15	50.31	15,863,130	-0.74(-1.44%)
Feb 08, 2006	51.65	51.81	50.61	51.04	11,076,853	-0.63(-1.22%)
Feb 07, 2006	52.03	52.23	51.03	51.67	12,428,008	-0.40(-0.76%)
Feb 06, 2006	52.72	52.85	52.00	52.07	8,774,920	-0.79(-1.50%)
Feb 03, 2006	52.79	53.21	52.26	52.87	9,660,678	-0.03(-0.05%)
Feb 02, 2006	54.04	54.16	52.67	52.89	13,540,001	-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.