Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.30	47.35	47.10	47.19	54,361	-0.15(-0.33%)
Apr 27, 2006	47.10	47.54	46.90	47.35	92,122	+0.06(+0.13%)
Apr 26, 2006	47.25	47.51	47.19	47.29	53,660	+0.13(+0.27%)
Apr 25, 2006	47.46	47.48	47.05	47.16	52,608	-0.24(-0.50%)
Apr 24, 2006	47.47	47.47	47.26	47.40	67,104	-0.11(-0.23%)
Apr 21, 2006	47.96	47.96	47.33	47.51	43,606	-0.15(-0.32%)
Apr 20, 2006	47.47	47.85	47.47	47.66	68,390	+0.16(+0.34%)
Apr 19, 2006	47.53	47.54	47.26	47.50	33,786	+0.12(+0.25%)
Apr 18, 2006	46.93	47.47	46.92	47.38	38,228	+0.65(+1.39%)
Apr 17, 2006	47.04	47.06	46.54	46.73	48,399	-0.18(-0.38%)
Apr 13, 2006	46.89	47.02	46.70	46.91	41,852	+0.02(+0.04%)
Apr 12, 2006	46.94	46.97	46.79	46.89	41,618	+0.20(+0.42%)
Apr 11, 2006	47.35	47.35	46.70	46.70	78,561	-0.49(-1.03%)
Apr 10, 2006	47.41	47.41	47.05	47.18	46,762	-0.05(-0.11%)
Apr 07, 2006	47.87	47.88	47.21	47.23	56,466	-0.47(-0.99%)
Apr 06, 2006	47.54	47.79	47.42	47.70	56,583	+0.05(+0.11%)
Apr 05, 2006	47.45	47.71	47.43	47.65	112,581	+0.25(+0.52%)
Apr 04, 2006	47.32	47.50	47.17	47.41	57,050	+0.15(+0.33%)
Apr 03, 2006	47.64	47.64	47.23	47.25	58,453	+0.06(+0.13%)
Mar 31, 2006	47.54	47.54	47.17	47.19	46,996	-0.15(-0.33%)
Mar 30, 2006	47.49	47.63	47.27	47.35	54,478	-0.07(-0.14%)
Mar 29, 2006	47.01	47.46	47.01	47.41	48,867	+0.44(+0.93%)
Mar 28, 2006	47.21	47.34	46.87	46.98	99,604	-0.20(-0.42%)
Mar 27, 2006	47.05	47.26	47.05	47.17	236,386	-0.07(-0.14%)
Mar 24, 2006	47.30	47.35	47.05	47.24	36,358	+0.08(+0.16%)
Mar 23, 2006	47.11	47.23	46.96	47.17	67,338	-0.08(-0.16%)
Mar 22, 2006	46.93	47.26	46.92	47.24	57,985	+0.22(+0.47%)
Mar 21, 2006	47.31	47.58	47.02	47.02	45,359	-0.30(-0.63%)
Mar 20, 2006	47.64	47.64	47.28	47.32	50,854	-0.13(-0.27%)
Mar 17, 2006	47.39	47.54	47.30	47.45	71,196	+0.03(+0.07%)
Mar 16, 2006	47.47	47.59	47.35	47.41	95,396	+0.01(+0.02%)
Mar 15, 2006	47.24	47.41	47.07	47.41	247,258	+0.24(+0.51%)
Mar 14, 2006	46.62	47.17	46.62	47.17	43,255	+0.50(+1.06%)
Mar 13, 2006	46.84	46.84	46.59	46.67	61,960	+0.09(+0.20%)
Mar 10, 2006	46.37	46.71	46.22	46.58	91,538	+0.21(+0.46%)
Mar 09, 2006	46.69	46.75	46.30	46.36	79,613	-0.19(-0.40%)
Mar 08, 2006	46.45	46.66	46.19	46.55	130,936	+0.08(+0.17%)
Mar 07, 2006	46.61	46.61	46.29	46.47	75,405	-0.17(-0.37%)
Mar 06, 2006	47.13	47.13	46.57	46.64	75,288	-0.38(-0.80%)
Mar 03, 2006	47.00	47.41	46.75	47.02	106,619	-0.05(-0.11%)
Mar 02, 2006	47.04	47.17	46.89	47.07	40,566	-0.04(-0.09%)
Mar 01, 2006	46.89	47.15	46.68	47.11	90,486	+0.48(+1.03%)
Feb 28, 2006	47.20	47.20	46.55	46.64	53,543	-0.56(-1.20%)
Feb 27, 2006	47.09	47.29	47.00	47.20	119,596	+0.33(+0.69%)
Feb 24, 2006	46.93	46.96	46.76	46.87	33,552	+0.09(+0.20%)
Feb 23, 2006	46.93	47.05	46.69	46.78	50,971	-0.19(-0.40%)
Feb 22, 2006	46.75	47.04	46.68	46.97	46,412	+0.35(+0.75%)
Feb 21, 2006	46.99	46.99	46.54	46.62	99,721	-0.25(-0.53%)
Feb 17, 2006	47.14	47.14	46.77	46.87	57,167	-0.19(-0.40%)
Feb 16, 2006	46.88	47.05	46.67	47.05	35,072	+0.38(+0.81%)
Feb 15, 2006	46.51	46.71	46.39	46.68	58,219	+0.20(+0.42%)
Feb 14, 2006	46.15	46.55	46.02	46.48	40,917	+0.45(+0.98%)
Feb 13, 2006	46.23	46.23	45.88	46.03	78,327	-0.15(-0.31%)
Feb 10, 2006	46.05	46.35	45.81	46.17	48,633	+0.01(+0.02%)
Feb 09, 2006	46.46	46.58	46.11	46.16	81,601	-0.17(-0.37%)
Feb 08, 2006	45.98	46.34	45.91	46.34	73,183	+0.54(+1.18%)
Feb 07, 2006	46.06	46.20	45.80	45.80	58,804	-0.44(-0.94%)
Feb 06, 2006	46.41	46.41	46.11	46.23	41,852	-0.09(-0.18%)
Feb 03, 2006	46.60	46.60	46.19	46.32	106,502	-0.28(-0.61%)
Feb 02, 2006	47.02	47.02	46.50	46.60	53,777	-0.33(-0.71%)

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.