Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	44.30	44.30	44.30	44.30	0	+0.34(+0.77%)
Apr 27, 2006	44.50	44.50	43.95	43.96	405,123	-0.42(-0.95%)
Apr 26, 2006	45.18	45.18	44.36	44.38	2,532,150	-0.50(-1.11%)
Apr 25, 2006	44.60	45.50	44.60	44.88	503,588	+0.24(+0.54%)
Apr 24, 2006	44.85	45.15	44.39	44.64	219,176	-0.10(-0.22%)
Apr 21, 2006	44.95	44.95	44.46	44.74	331,819	-0.01(-0.02%)
Apr 20, 2006	45.26	45.47	44.70	44.75	443,228	-0.51(-1.13%)
Apr 19, 2006	45.62	45.74	45.03	45.26	636,345	-0.57(-1.24%)
Apr 18, 2006	45.20	45.91	45.20	45.83	428,439	+0.70(+1.55%)
Apr 17, 2006	45.56	45.72	44.89	45.13	669,632	-0.73(-1.59%)
Apr 13, 2006	45.30	45.92	45.01	45.86	493,038	+0.87(+1.93%)
Apr 12, 2006	45.46	45.94	44.68	44.99	636,769	-0.47(-1.03%)
Apr 11, 2006	45.23	45.75	45.04	45.46	517,376	+0.33(+0.73%)
Apr 10, 2006	44.51	45.19	44.51	45.13	532,477	+0.37(+0.83%)
Apr 07, 2006	44.49	44.84	44.40	44.76	721,036	+0.47(+1.06%)
Apr 06, 2006	44.20	44.38	44.01	44.29	730,122	+0.15(+0.34%)
Apr 05, 2006	44.00	44.35	44.00	44.14	680,598	+0.19(+0.43%)
Apr 04, 2006	44.82	44.82	43.91	43.95	557,312	-0.65(-1.46%)
Apr 03, 2006	44.82	44.89	44.45	44.60	413,900	+0.15(+0.34%)
Mar 31, 2006	44.26	44.94	44.11	44.45	660,848	+0.20(+0.45%)
Mar 30, 2006	44.41	45.07	44.10	44.25	396,307	-0.39(-0.87%)
Mar 29, 2006	44.55	45.14	44.30	44.64	436,862	+0.37(+0.84%)
Mar 28, 2006	44.55	44.71	44.26	44.27	589,435	-0.45(-1.01%)
Mar 27, 2006	45.21	45.33	44.54	44.72	476,970	-0.48(-1.06%)
Mar 24, 2006	44.96	45.39	44.52	45.20	269,435	-0.83(-1.80%)
Mar 21, 2006	45.99	46.12	45.82	46.03	279,584	+0.13(+0.28%)
Mar 20, 2006	45.00	46.01	45.00	45.90	587,015	+0.75(+1.66%)
Mar 17, 2006	45.50	45.50	44.76	45.15	663,380	-0.01(-0.02%)
Mar 16, 2006	44.61	45.34	44.61	45.16	431,248	+0.40(+0.89%)
Mar 15, 2006	44.80	44.90	44.60	44.76	385,941	+0.18(+0.40%)
Mar 14, 2006	44.49	45.15	44.49	44.58	350,934	-0.05(-0.11%)
Mar 13, 2006	44.55	44.85	44.47	44.63	256,354	-0.01(-0.02%)
Mar 10, 2006	44.42	45.12	44.40	44.64	1,277,504	+0.22(+0.50%)
Mar 09, 2006	44.91	44.98	44.08	44.42	322,392	-0.49(-1.09%)
Mar 08, 2006	45.25	45.25	44.65	44.91	821,463	-0.39(-0.86%)
Mar 07, 2006	44.73	45.41	44.73	45.30	605,265	+0.24(+0.53%)
Mar 06, 2006	44.54	45.27	45.06	45.06	675,700	+0.10(+0.22%)
Mar 03, 2006	44.85	45.35	44.62	44.96	678,322	+0.25(+0.56%)
Mar 02, 2006	44.31	44.88	44.23	44.71	454,538	+0.26(+0.58%)
Mar 01, 2006	44.54	44.58	44.19	44.45	623,195	+0.09(+0.20%)
Feb 28, 2006	44.51	44.59	44.09	44.36	546,690	-0.22(-0.49%)
Feb 27, 2006	44.25	44.74	44.08	44.58	326,883	+0.23(+0.52%)
Feb 24, 2006	44.12	44.43	44.07	44.35	243,122	+0.08(+0.18%)
Feb 23, 2006	44.46	44.63	43.96	44.27	332,124	-0.11(-0.25%)
Feb 22, 2006	44.52	44.69	43.75	44.38	592,678	-0.20(-0.45%)
Feb 21, 2006	44.31	44.79	44.31	44.58	396,579	+0.34(+0.77%)
Feb 17, 2006	43.93	44.33	43.55	44.24	1,433,635	+0.25(+0.57%)
Feb 15, 2006	44.00	44.00	43.80	43.99	337,622	+0.01(+0.02%)
Feb 14, 2006	44.30	44.30	43.39	43.98	668,409	-0.02(-0.05%)
Feb 13, 2006	44.02	44.36	43.76	44.00	503,464	-0.36(-0.81%)
Feb 10, 2006	44.10	44.57	43.60	44.36	514,966	+0.25(+0.57%)
Feb 09, 2006	44.00	44.68	44.00	44.11	634,933	+0.14(+0.32%)
Feb 08, 2006	44.24	44.79	43.10	43.97	1,443,467	-0.31(-0.70%)
Feb 07, 2006	44.28	44.28	44.28	44.28	0	+0.00(+0.00%)
Feb 06, 2006	44.28	44.28	44.28	44.28	0	+0.00(+0.00%)
Feb 03, 2006	44.28	44.28	44.28	44.28	0	+0.00(+0.00%)
Feb 02, 2006	44.28	44.28	44.28	44.28	0	+0.00(+0.00%)

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.