Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	53.95	54.59	53.87	54.10	869,692	+0.13(+0.24%)
Apr 27, 2006	54.31	54.69	53.90	53.97	1,271,731	-0.28(-0.52%)
Apr 26, 2006	53.78	54.50	53.77	54.26	815,670	+0.52(+0.96%)
Apr 25, 2006	54.21	54.48	53.54	53.74	1,199,508	-0.53(-0.97%)
Apr 24, 2006	54.30	54.43	53.89	54.27	613,607	-0.08(-0.14%)
Apr 21, 2006	55.07	55.09	53.94	54.34	1,016,109	-0.38(-0.69%)
Apr 20, 2006	55.21	56.76	54.00	54.72	2,742,511	+1.79(+3.37%)
Apr 19, 2006	52.33	53.26	52.17	52.94	531,878	+0.35(+0.67%)
Apr 18, 2006	52.57	52.69	52.00	52.58	677,251	+0.03(+0.05%)
Apr 17, 2006	51.53	52.59	51.53	52.56	592,044	+0.90(+1.74%)
Apr 13, 2006	52.33	52.39	51.58	51.66	1,147,572	-0.66(-1.27%)
Apr 12, 2006	51.54	52.73	51.49	52.33	647,110	+1.00(+1.95%)
Apr 11, 2006	51.27	51.75	51.26	51.32	789,702	+0.18(+0.35%)
Apr 10, 2006	51.42	51.47	50.75	51.14	606,651	-0.27(-0.52%)
Apr 07, 2006	51.83	52.10	51.26	51.41	459,538	-0.37(-0.72%)
Apr 06, 2006	51.98	52.17	51.70	51.78	406,327	-0.19(-0.37%)
Apr 05, 2006	51.89	52.27	51.69	51.97	917,570	+0.16(+0.32%)
Apr 04, 2006	51.24	51.95	50.57	51.81	1,386,847	-0.22(-0.43%)
Apr 03, 2006	52.08	52.52	51.92	52.03	405,400	+0.06(+0.12%)
Mar 31, 2006	51.40	52.17	51.37	51.97	525,849	+0.49(+0.96%)
Mar 30, 2006	51.71	51.79	50.99	51.48	635,170	-0.09(-0.18%)
Mar 29, 2006	51.70	51.88	51.35	51.58	524,110	-0.08(-0.15%)
Mar 28, 2006	52.28	52.56	51.59	51.65	634,242	-0.55(-1.06%)
Mar 27, 2006	51.86	52.28	51.51	52.20	404,936	+0.43(+0.83%)
Mar 24, 2006	51.76	52.08	51.44	51.77	442,033	+0.35(+0.67%)
Mar 23, 2006	52.27	52.28	51.26	51.43	807,207	-0.90(-1.71%)
Mar 22, 2006	51.76	52.42	51.69	52.33	472,175	+0.30(+0.58%)
Mar 21, 2006	52.40	52.97	51.79	52.02	637,140	-0.69(-1.31%)
Mar 20, 2006	52.36	52.89	51.97	52.71	622,997	+0.22(+0.43%)
Mar 17, 2006	52.40	52.57	52.09	52.49	714,464	+0.30(+0.58%)
Mar 16, 2006	51.58	52.27	51.50	52.19	744,142	+0.70(+1.36%)
Mar 15, 2006	51.56	51.82	49.50	51.49	1,293,062	-0.07(-0.13%)
Mar 14, 2006	50.29	51.74	50.28	51.56	811,960	+1.22(+2.42%)
Mar 13, 2006	49.90	50.64	49.90	50.34	489,912	+0.58(+1.16%)
Mar 10, 2006	49.56	50.06	49.25	49.76	310,223	+0.22(+0.44%)
Mar 09, 2006	50.25	50.33	49.47	49.55	444,584	-0.70(-1.39%)
Mar 08, 2006	49.90	50.26	49.55	50.25	454,785	+0.41(+0.83%)
Mar 07, 2006	49.77	49.86	49.22	49.83	566,308	+0.04(+0.09%)
Mar 06, 2006	50.14	50.53	49.30	49.79	517,155	-0.14(-0.28%)
Mar 03, 2006	49.76	50.22	49.75	49.93	698,234	+0.18(+0.36%)
Mar 02, 2006	49.67	50.00	49.38	49.75	530,139	-0.14(-0.28%)
Mar 01, 2006	49.00	49.96	48.61	49.88	799,672	+0.93(+1.90%)
Feb 28, 2006	49.32	49.53	48.43	48.95	835,030	-0.37(-0.75%)
Feb 27, 2006	48.50	49.49	48.49	49.32	454,554	+0.78(+1.60%)
Feb 24, 2006	48.81	48.87	48.19	48.55	412,240	-0.44(-0.90%)
Feb 23, 2006	48.51	49.13	47.63	48.99	627,286	+0.30(+0.62%)
Feb 22, 2006	47.92	48.84	47.58	48.69	891,255	+0.70(+1.46%)
Feb 21, 2006	48.65	48.77	47.67	47.99	506,953	-0.79(-1.63%)
Feb 17, 2006	48.84	48.94	48.31	48.78	506,258	-0.05(-0.11%)
Feb 16, 2006	49.08	49.20	48.62	48.83	341,640	-0.19(-0.39%)
Feb 15, 2006	49.19	49.59	48.87	49.02	555,411	-0.26(-0.52%)
Feb 14, 2006	47.87	49.45	47.40	49.28	855,317	+1.54(+3.23%)
Feb 13, 2006	47.99	48.13	47.04	47.74	471,247	-0.12(-0.25%)
Feb 10, 2006	48.05	48.31	47.59	47.86	412,819	-0.24(-0.50%)
Feb 09, 2006	48.02	48.52	47.63	48.10	549,499	+0.09(+0.18%)
Feb 08, 2006	48.50	48.50	47.60	48.01	624,736	-0.32(-0.66%)
Feb 07, 2006	47.83	48.91	47.70	48.33	887,429	+0.41(+0.86%)
Feb 06, 2006	48.18	48.35	47.82	47.92	482,608	-0.22(-0.45%)
Feb 03, 2006	48.26	48.57	47.97	48.13	515,764	-0.13(-0.27%)
Feb 02, 2006	48.56	48.98	47.63	48.26	775,095	-0.29(-0.60%)

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.