Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.53	42.53	42.53	42.53	0	-0.43(-0.99%)
Apr 27, 2006	43.03	43.29	42.25	42.95	147,462	-0.59(-1.36%)
Apr 26, 2006	42.63	43.86	42.63	43.54	150,095	+1.06(+2.50%)
Apr 25, 2006	42.89	42.89	42.17	42.48	115,743	-0.33(-0.78%)
Apr 24, 2006	43.64	43.64	42.73	42.82	216,765	-0.81(-1.86%)
Apr 21, 2006	44.57	44.57	43.63	43.63	91,086	-0.63(-1.42%)
Apr 20, 2006	44.48	44.52	43.93	44.25	56,854	-0.47(-1.05%)
Apr 19, 2006	45.37	45.51	44.41	44.72	63,317	-1.21(-2.64%)
Apr 18, 2006	44.61	45.99	43.76	45.93	188,158	+1.33(+2.98%)
Apr 17, 2006	45.72	46.03	44.39	44.61	129,149	-1.28(-2.79%)
Apr 13, 2006	46.16	46.13	45.42	45.88	38,541	-0.28(-0.60%)
Apr 12, 2006	46.95	46.95	46.02	46.16	83,665	-0.84(-1.80%)
Apr 11, 2006	47.08	47.48	46.92	47.00	133,697	-0.06(-0.12%)
Apr 10, 2006	47.20	47.75	46.84	47.06	30,043	-0.30(-0.64%)
Apr 07, 2006	47.09	47.64	46.95	47.36	25,494	+0.07(+0.14%)
Apr 06, 2006	47.87	47.87	47.08	47.30	43,089	-0.79(-1.63%)
Apr 05, 2006	46.08	48.08	46.08	48.08	165,775	+2.08(+4.52%)
Apr 04, 2006	46.22	46.26	45.89	46.00	21,425	+0.03(+0.07%)
Apr 03, 2006	46.45	46.62	45.83	45.97	76,962	-0.64(-1.38%)
Mar 31, 2006	46.65	46.84	46.41	46.61	23,100	-0.05(-0.11%)
Mar 30, 2006	46.95	47.37	46.33	46.66	88,333	-0.42(-0.89%)
Mar 29, 2006	47.04	47.54	46.73	47.08	1,536,387	-0.09(-0.19%)
Mar 28, 2006	46.79	47.66	46.54	47.17	155,721	+0.71(+1.53%)
Mar 27, 2006	46.54	47.04	46.45	46.46	79,356	+0.20(+0.43%)
Mar 24, 2006	45.74	46.26	45.22	46.26	50,989	+1.90(+4.27%)
Mar 21, 2006	45.32	45.32	44.23	44.36	96,832	-1.00(-2.21%)
Mar 20, 2006	46.20	46.26	45.32	45.37	7,061	-1.04(-2.23%)
Mar 17, 2006	46.54	46.99	46.23	46.40	42,491	+0.28(+0.62%)
Mar 16, 2006	45.53	46.28	45.53	46.12	142,435	+0.79(+1.75%)
Mar 15, 2006	45.20	45.38	45.01	45.32	36,626	-0.08(-0.18%)
Mar 14, 2006	44.01	45.45	44.01	45.41	147,941	+1.40(+3.17%)
Mar 13, 2006	43.44	44.21	43.44	44.01	57,692	+0.57(+1.31%)
Mar 10, 2006	42.67	43.64	42.54	43.44	36,985	+0.78(+1.82%)
Mar 09, 2006	43.55	43.61	42.67	42.67	93,361	-0.89(-2.03%)
Mar 08, 2006	43.52	43.55	42.90	43.55	34,471	+0.03(+0.08%)
Mar 07, 2006	44.07	44.07	43.10	43.52	161,945	-0.66(-1.49%)
Mar 06, 2006	44.96	44.98	44.05	44.18	101,739	-0.77(-1.71%)
Mar 03, 2006	45.53	45.78	44.78	44.95	58,889	-0.79(-1.74%)
Mar 02, 2006	45.47	45.83	45.11	45.74	46,321	+0.07(+0.15%)
Mar 01, 2006	46.12	46.12	45.50	45.67	98,507	-0.61(-1.32%)
Feb 28, 2006	46.79	46.79	46.03	46.28	13,525	-0.51(-1.09%)
Feb 27, 2006	46.70	46.80	46.16	46.79	35,070	-0.12(-0.25%)
Feb 24, 2006	46.84	46.95	46.61	46.91	86,897	-0.14(-0.30%)
Feb 23, 2006	46.69	47.47	46.47	47.05	52,665	-0.08(-0.16%)
Feb 22, 2006	45.37	47.13	45.14	47.13	164,937	+1.76(+3.89%)
Feb 21, 2006	45.08	45.43	44.39	45.37	25,135	+0.56(+1.25%)
Feb 17, 2006	45.03	45.41	44.54	44.81	27,290	+0.13(+0.30%)
Feb 15, 2006	44.18	45.12	43.86	44.67	73,850	+0.63(+1.42%)
Feb 14, 2006	43.28	44.35	42.60	44.05	133,219	+0.67(+1.54%)
Feb 13, 2006	44.02	44.02	43.25	43.38	42,491	-0.65(-1.48%)
Feb 10, 2006	44.46	44.46	43.50	44.03	96,832	-0.54(-1.22%)
Feb 09, 2006	44.78	45.41	44.57	44.57	36,147	-0.31(-0.69%)
Feb 08, 2006	44.70	44.88	43.81	44.88	126,037	+0.13(+0.30%)
Feb 07, 2006	45.51	45.83	44.61	44.75	152,130	-1.69(-3.63%)
Feb 06, 2006	46.92	47.06	46.25	46.44	25,255	-0.57(-1.21%)
Feb 03, 2006	46.51	47.44	45.74	47.00	98,747	+0.36(+0.77%)
Feb 02, 2006	47.23	47.84	46.54	46.64	111,195	-0.82(-1.72%)

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.