Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	45.21	45.59	45.19	45.43	365,599	+0.03(+0.08%)
Apr 27, 2006	45.26	45.59	44.69	45.39	979,405	+0.08(+0.17%)
Apr 26, 2006	45.26	45.46	45.07	45.32	1,566,231	+0.15(+0.33%)
Apr 25, 2006	45.32	45.43	45.03	45.17	1,113,715	-0.03(-0.08%)
Apr 24, 2006	44.87	45.27	44.83	45.20	1,198,444	+0.10(+0.23%)
Apr 21, 2006	45.01	45.24	44.94	45.10	1,997,309	-0.03(-0.08%)
Apr 20, 2006	44.91	45.29	44.90	45.13	1,566,523	+0.62(+1.39%)
Apr 19, 2006	44.30	44.65	44.20	44.52	922,968	+1.21(+2.79%)
Apr 18, 2006	43.13	43.34	43.02	43.31	428,599	+0.40(+0.93%)
Apr 17, 2006	43.27	43.27	42.87	42.91	710,637	+0.08(+0.19%)
Apr 13, 2006	42.99	43.01	42.80	42.83	292,538	-0.16(-0.37%)
Apr 12, 2006	43.10	43.32	42.91	42.99	714,283	+0.37(+0.87%)
Apr 11, 2006	42.93	43.02	42.48	42.62	437,786	-0.57(-1.32%)
Apr 10, 2006	43.41	43.54	42.97	43.19	437,932	+0.07(+0.16%)
Apr 07, 2006	43.47	43.56	43.04	43.12	494,369	-0.37(-0.85%)
Apr 06, 2006	43.61	43.64	43.34	43.49	347,516	-0.36(-0.83%)
Apr 05, 2006	43.47	43.96	43.47	43.85	472,348	+0.31(+0.71%)
Apr 04, 2006	43.64	43.76	43.38	43.54	406,870	+0.03(+0.06%)
Apr 03, 2006	43.45	43.81	43.39	43.52	493,639	+0.02(+0.05%)
Mar 31, 2006	43.61	43.63	43.39	43.50	314,412	-0.23(-0.52%)
Mar 30, 2006	43.84	43.91	43.61	43.72	228,809	+0.16(+0.36%)
Mar 29, 2006	43.38	43.64	43.32	43.56	406,870	-0.05(-0.11%)
Mar 28, 2006	44.02	44.05	43.58	43.61	710,054	+0.04(+0.09%)
Mar 27, 2006	43.68	43.77	43.54	43.57	354,370	-0.10(-0.22%)
Mar 24, 2006	43.46	43.71	43.43	43.67	442,015	+0.04(+0.09%)
Mar 23, 2006	43.69	43.77	43.51	43.63	582,013	-0.51(-1.15%)
Mar 22, 2006	44.22	44.22	43.74	44.13	713,991	-0.31(-0.69%)
Mar 21, 2006	44.26	44.61	44.26	44.44	577,347	-0.10(-0.22%)
Mar 20, 2006	44.57	44.66	44.20	44.54	490,723	-0.27(-0.60%)
Mar 17, 2006	44.85	44.94	44.65	44.81	444,640	-0.05(-0.11%)
Mar 16, 2006	44.38	45.02	44.34	44.85	2,582,677	+0.45(+1.02%)
Mar 15, 2006	43.97	44.45	43.88	44.40	3,042,338	+0.27(+0.61%)
Mar 14, 2006	43.54	44.15	43.50	44.13	2,768,029	+0.51(+1.16%)
Mar 13, 2006	43.58	43.74	43.45	43.63	2,251,639	-0.16(-0.36%)
Mar 10, 2006	43.03	43.78	43.00	43.78	2,306,326	+1.08(+2.52%)
Mar 09, 2006	42.81	42.97	42.67	42.71	632,034	-0.19(-0.45%)
Mar 08, 2006	42.67	42.95	42.63	42.90	994,279	-0.56(-1.28%)
Mar 07, 2006	43.09	43.58	43.08	43.45	1,101,611	+0.28(+0.65%)
Mar 06, 2006	43.23	43.37	43.11	43.17	350,433	-0.09(-0.21%)
Mar 03, 2006	43.00	43.50	42.97	43.26	1,291,338	+0.31(+0.72%)
Mar 02, 2006	42.72	42.99	42.55	42.95	911,301	-0.01(-0.02%)
Mar 01, 2006	42.84	43.06	42.57	42.96	1,016,737	+0.65(+1.54%)
Feb 28, 2006	42.16	42.48	42.27	42.31	362,099	+0.15(+0.36%)
Feb 27, 2006	42.07	42.23	42.01	42.16	462,286	+0.03(+0.08%)
Feb 24, 2006	42.24	42.32	42.06	42.12	307,850	-0.15(-0.36%)
Feb 23, 2006	42.27	42.36	42.18	42.27	293,121	+0.06(+0.15%)
Feb 22, 2006	42.01	42.23	42.00	42.21	560,285	-0.03(-0.08%)
Feb 21, 2006	42.27	42.34	42.10	42.25	671,262	-0.03(-0.06%)
Feb 17, 2006	42.10	42.39	42.06	42.27	1,235,047	+0.50(+1.20%)
Feb 16, 2006	41.47	41.83	41.44	41.77	1,322,109	+0.46(+1.11%)
Feb 15, 2006	41.31	41.56	41.08	41.31	864,781	+0.33(+0.80%)
Feb 14, 2006	40.60	41.01	40.59	40.99	649,825	+0.08(+0.18%)
Feb 13, 2006	40.84	41.01	40.75	40.91	567,868	-0.16(-0.40%)
Feb 10, 2006	41.11	41.17	40.87	41.07	562,618	+0.03(+0.07%)
Feb 09, 2006	40.80	41.21	40.76	41.05	989,904	+0.05(+0.13%)
Feb 08, 2006	40.59	41.05	40.55	40.99	954,176	+0.27(+0.67%)
Feb 07, 2006	40.60	40.75	40.43	40.72	1,157,757	-0.15(-0.37%)
Feb 06, 2006	41.16	41.16	40.87	40.87	791,428	-0.62(-1.49%)
Feb 03, 2006	41.34	41.51	41.24	41.49	405,266	-0.04(-0.10%)
Feb 02, 2006	41.67	41.76	41.52	41.53	841,739	+0.09(+0.22%)

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.