Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.49	42.98	42.49	42.79	207,811	+0.38(+0.89%)
Apr 27, 2006	41.75	42.55	41.71	42.41	148,183	+0.58(+1.38%)
Apr 26, 2006	41.80	41.87	41.76	41.83	15,224	+0.22(+0.54%)
Apr 25, 2006	41.86	41.87	41.54	41.61	52,523	-0.26(-0.61%)
Apr 24, 2006	41.89	41.97	41.70	41.86	54,553	-0.09(-0.23%)
Apr 21, 2006	42.09	42.19	41.81	41.96	109,107	-0.03(-0.07%)
Apr 20, 2006	41.93	42.22	41.93	41.98	17,761	+0.02(+0.05%)
Apr 19, 2006	41.85	42.00	41.85	41.96	46,941	+0.13(+0.31%)
Apr 18, 2006	41.24	41.88	41.19	41.83	31,209	+0.77(+1.88%)
Apr 17, 2006	41.20	41.27	40.98	41.06	29,941	-0.04(-0.10%)
Apr 13, 2006	41.11	41.20	40.95	41.10	43,389	-0.00(-0.01%)
Apr 12, 2006	41.07	41.22	41.05	41.11	30,194	+0.07(+0.17%)
Apr 11, 2006	41.44	41.50	40.94	41.03	46,941	-0.32(-0.76%)
Apr 10, 2006	41.42	41.57	41.33	41.35	54,553	-0.01(-0.03%)
Apr 07, 2006	41.76	41.76	41.28	41.36	28,672	-0.36(-0.86%)
Apr 06, 2006	41.78	41.78	41.61	41.72	38,568	-0.11(-0.26%)
Apr 05, 2006	41.77	41.93	41.75	41.83	28,672	+0.08(+0.20%)
Apr 04, 2006	41.31	41.81	41.31	41.75	46,941	+0.43(+1.04%)
Apr 03, 2006	41.49	41.72	41.30	41.32	111,391	-0.14(-0.34%)
Mar 31, 2006	41.50	41.53	41.37	41.46	53,031	+0.11(+0.27%)
Mar 30, 2006	41.60	41.70	41.35	41.35	132,958	-0.25(-0.61%)
Mar 29, 2006	41.45	41.66	41.34	41.60	57,598	+0.26(+0.62%)
Mar 28, 2006	41.61	41.79	41.29	41.35	27,657	-0.35(-0.84%)
Mar 27, 2006	40.94	41.70	40.94	41.70	30,956	-0.02(-0.04%)
Mar 24, 2006	41.65	41.78	41.51	41.71	25,120	-0.12(-0.29%)
Mar 23, 2006	41.89	41.92	41.79	41.83	15,478	-0.15(-0.37%)
Mar 22, 2006	41.67	41.99	41.67	41.99	13,701	+0.29(+0.70%)
Mar 21, 2006	42.07	42.12	41.68	41.70	26,896	-0.41(-0.97%)
Mar 20, 2006	42.17	42.20	41.95	42.11	29,687	-0.05(-0.11%)
Mar 17, 2006	42.09	42.17	41.99	42.15	33,493	+0.15(+0.35%)
Mar 16, 2006	42.02	42.19	42.01	42.01	40,851	+0.17(+0.41%)
Mar 15, 2006	41.70	41.92	41.60	41.83	28,672	+0.08(+0.20%)
Mar 14, 2006	41.36	41.77	41.36	41.75	50,240	+0.45(+1.09%)
Mar 13, 2006	41.28	41.50	41.24	41.30	20,552	+0.05(+0.12%)
Mar 10, 2006	40.95	41.36	40.95	41.25	65,971	+0.25(+0.61%)
Mar 09, 2006	41.20	41.26	40.98	41.00	21,567	-0.14(-0.34%)
Mar 08, 2006	41.01	41.21	40.91	41.14	84,494	+0.04(+0.10%)
Mar 07, 2006	40.96	41.11	40.91	41.11	18,269	+0.03(+0.08%)
Mar 06, 2006	41.12	41.23	40.92	41.07	74,852	-0.02(-0.06%)
Mar 03, 2006	41.14	41.35	41.05	41.10	30,702	-0.16(-0.38%)
Mar 02, 2006	41.32	41.39	41.09	41.26	343,054	-0.20(-0.49%)
Mar 01, 2006	41.28	41.46	41.28	41.46	865,247	+0.24(+0.57%)
Feb 28, 2006	41.61	41.56	41.13	41.22	32,732	-0.39(-0.94%)
Feb 27, 2006	41.64	41.72	41.59	41.61	55,568	+0.07(+0.18%)
Feb 24, 2006	41.39	41.63	41.38	41.54	34,000	+0.06(+0.14%)
Feb 23, 2006	41.58	41.70	41.35	41.48	43,896	-0.13(-0.30%)
Feb 22, 2006	41.09	41.64	41.08	41.61	46,941	+0.72(+1.76%)
Feb 21, 2006	41.03	41.06	40.85	40.88	18,015	-0.13(-0.32%)
Feb 17, 2006	41.09	41.09	40.88	41.01	33,747	-0.07(-0.17%)
Feb 16, 2006	40.85	41.11	40.84	41.09	54,553	+0.27(+0.67%)
Feb 15, 2006	40.61	40.88	40.58	40.81	43,389	+0.17(+0.41%)
Feb 14, 2006	40.23	40.73	40.18	40.65	67,494	+0.51(+1.28%)
Feb 13, 2006	40.21	40.27	40.03	40.14	57,344	-0.11(-0.26%)
Feb 10, 2006	40.12	40.24	39.88	40.24	42,628	+0.15(+0.37%)
Feb 09, 2006	40.02	40.36	40.02	40.09	33,747	+0.09(+0.23%)
Feb 08, 2006	39.80	40.04	39.80	40.00	44,911	+0.17(+0.42%)
Feb 07, 2006	40.04	40.14	39.80	39.84	44,657	-0.20(-0.51%)
Feb 06, 2006	39.97	40.09	39.95	40.04	71,300	+0.09(+0.22%)
Feb 03, 2006	40.08	40.27	39.74	39.95	87,539	-0.21(-0.53%)
Feb 02, 2006	40.51	40.51	40.08	40.17	80,942	-0.34(-0.85%)

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.