Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.52	42.74	42.36	42.46	69,387	+0.12(+0.30%)
Apr 27, 2006	41.82	42.63	41.75	42.34	150,574	+0.31(+0.73%)
Apr 26, 2006	42.13	42.37	41.88	42.03	54,418	-0.22(-0.51%)
Apr 25, 2006	42.62	42.70	42.06	42.25	223,132	-0.32(-0.75%)
Apr 24, 2006	42.61	42.75	42.31	42.56	128,208	-0.24(-0.57%)
Apr 21, 2006	43.01	43.01	42.62	42.81	81,715	+0.09(+0.21%)
Apr 20, 2006	42.62	42.75	42.23	42.72	105,666	+0.05(+0.12%)
Apr 19, 2006	41.93	42.76	41.93	42.67	615,154	+0.59(+1.40%)
Apr 18, 2006	41.46	42.27	41.07	42.08	132,435	+0.97(+2.36%)
Apr 17, 2006	40.91	41.28	40.91	41.10	57,588	-0.16(-0.40%)
Apr 13, 2006	41.86	41.86	41.10	41.27	82,067	-0.59(-1.41%)
Apr 12, 2006	41.68	41.96	41.63	41.86	58,997	+0.03(+0.08%)
Apr 11, 2006	41.88	42.00	41.62	41.83	171,355	-0.12(-0.30%)
Apr 10, 2006	42.08	42.34	41.77	41.95	335,666	-0.41(-0.98%)
Apr 07, 2006	42.88	43.14	42.37	42.37	143,530	-0.67(-1.56%)
Apr 06, 2006	43.41	43.41	42.90	43.04	139,831	-0.26(-0.60%)
Apr 05, 2006	43.04	43.38	43.04	43.30	224,364	+0.39(+0.91%)
Apr 04, 2006	43.00	43.30	42.75	42.90	145,819	-0.36(-0.84%)
Apr 03, 2006	43.82	44.25	43.18	43.27	212,213	-0.91(-2.06%)
Mar 31, 2006	44.17	44.19	43.60	44.18	110,069	+0.12(+0.28%)
Mar 30, 2006	44.69	44.80	43.76	44.05	157,266	-0.57(-1.29%)
Mar 29, 2006	43.57	44.74	43.57	44.63	83,652	+0.97(+2.21%)
Mar 28, 2006	43.33	44.02	43.08	43.66	185,796	+0.40(+0.93%)
Mar 27, 2006	43.42	43.59	43.15	43.26	144,058	-0.47(-1.06%)
Mar 24, 2006	43.84	43.88	43.61	43.72	46,140	-0.04(-0.09%)
Mar 23, 2006	43.60	43.83	43.57	43.76	73,790	+0.02(+0.05%)
Mar 22, 2006	43.69	43.77	43.32	43.74	59,349	+0.19(+0.44%)
Mar 21, 2006	43.97	44.18	43.41	43.55	175,758	-0.48(-1.08%)
Mar 20, 2006	44.97	44.97	43.94	44.02	152,864	-0.89(-1.97%)
Mar 17, 2006	44.60	44.91	44.30	44.91	111,654	+0.19(+0.43%)
Mar 16, 2006	44.37	45.03	44.35	44.72	121,516	+0.43(+0.96%)
Mar 15, 2006	43.60	44.38	43.60	44.29	90,520	+0.91(+2.11%)
Mar 14, 2006	43.24	43.52	43.04	43.38	96,508	+0.22(+0.51%)
Mar 13, 2006	43.67	43.93	42.92	43.15	250,781	-0.26(-0.60%)
Mar 10, 2006	43.19	43.51	42.94	43.42	93,866	+0.39(+0.91%)
Mar 09, 2006	42.76	43.19	42.60	43.02	120,811	+0.39(+0.91%)
Mar 08, 2006	42.45	42.64	42.02	42.64	168,185	+0.18(+0.43%)
Mar 07, 2006	42.81	42.81	42.35	42.46	130,674	-0.51(-1.18%)
Mar 06, 2006	42.30	43.01	42.27	42.96	103,200	+0.80(+1.90%)
Mar 03, 2006	42.19	42.28	41.87	42.16	256,593	-0.10(-0.23%)
Mar 02, 2006	42.27	42.39	42.09	42.26	202,175	-0.20(-0.47%)
Mar 01, 2006	42.42	42.46	42.02	42.46	332,496	+0.28(+0.67%)
Feb 28, 2006	42.40	42.47	42.02	42.17	95,804	-0.23(-0.54%)
Feb 27, 2006	42.79	43.07	42.14	42.40	89,111	+0.08(+0.19%)
Feb 24, 2006	42.53	42.59	42.17	42.32	58,292	-0.21(-0.49%)
Feb 23, 2006	42.64	42.70	42.28	42.53	66,922	-0.06(-0.13%)
Feb 22, 2006	42.25	42.64	41.96	42.59	61,110	+0.42(+1.00%)
Feb 21, 2006	42.13	42.31	42.01	42.17	92,986	+0.18(+0.42%)
Feb 17, 2006	41.79	42.06	41.56	41.99	107,251	+0.30(+0.72%)
Feb 16, 2006	41.40	41.70	41.35	41.69	120,811	+0.40(+0.98%)
Feb 15, 2006	41.05	41.40	40.88	41.29	114,471	+0.37(+0.90%)
Feb 14, 2006	40.85	41.12	40.32	40.92	150,926	+0.18(+0.43%)
Feb 13, 2006	40.59	40.83	40.59	40.74	148,989	+0.15(+0.38%)
Feb 10, 2006	40.68	40.91	40.36	40.59	140,536	-0.12(-0.29%)
Feb 09, 2006	40.63	40.87	40.38	40.71	88,935	+0.28(+0.70%)
Feb 08, 2006	40.72	40.72	40.09	40.42	119,579	-0.12(-0.29%)
Feb 07, 2006	41.07	41.13	40.54	40.54	87,350	-0.34(-0.83%)
Feb 06, 2006	40.91	40.95	40.79	40.88	32,756	+0.12(+0.29%)
Feb 03, 2006	41.25	41.25	40.37	40.76	149,870	-0.44(-1.08%)
Feb 02, 2006	41.68	41.68	41.12	41.21	95,275	-0.36(-0.87%)

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.