Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	45.64	45.88	45.47	45.58	64,645	+0.13(+0.30%)
Apr 27, 2006	44.89	45.76	44.81	45.44	140,283	+0.33(+0.73%)
Apr 26, 2006	45.22	45.47	44.95	45.11	50,698	-0.23(-0.51%)
Apr 25, 2006	45.74	45.83	45.14	45.35	207,882	-0.34(-0.75%)
Apr 24, 2006	45.74	45.89	45.41	45.69	119,446	-0.26(-0.57%)
Apr 21, 2006	46.17	46.17	45.74	45.95	76,130	+0.10(+0.21%)
Apr 20, 2006	45.74	45.89	45.33	45.85	98,444	+0.06(+0.12%)
Apr 19, 2006	45.01	45.89	45.01	45.80	573,111	+0.63(+1.40%)
Apr 18, 2006	44.50	45.37	44.08	45.16	123,383	+1.04(+2.36%)
Apr 17, 2006	43.91	44.31	43.91	44.12	53,652	-0.18(-0.40%)
Apr 13, 2006	44.93	44.93	44.12	44.30	76,458	-0.63(-1.41%)
Apr 12, 2006	44.74	45.03	44.69	44.93	54,964	+0.04(+0.08%)
Apr 11, 2006	44.95	45.08	44.67	44.89	159,644	-0.13(-0.30%)
Apr 10, 2006	45.16	45.44	44.83	45.03	312,725	-0.44(-0.98%)
Apr 07, 2006	46.03	46.31	45.47	45.47	133,720	-0.72(-1.56%)
Apr 06, 2006	46.59	46.59	46.05	46.19	130,275	-0.28(-0.60%)
Apr 05, 2006	46.20	46.56	46.20	46.47	209,030	+0.42(+0.91%)
Apr 04, 2006	46.16	46.47	45.89	46.05	135,853	-0.39(-0.84%)
Apr 03, 2006	47.04	47.50	46.34	46.44	197,709	-0.98(-2.06%)
Mar 31, 2006	47.41	47.44	46.80	47.42	102,546	+0.13(+0.28%)
Mar 30, 2006	47.97	48.08	46.97	47.28	146,518	-0.62(-1.29%)
Mar 29, 2006	46.77	48.02	46.77	47.90	77,935	+1.04(+2.21%)
Mar 28, 2006	46.50	47.25	46.24	46.86	173,098	+0.43(+0.93%)
Mar 27, 2006	46.60	46.79	46.32	46.43	134,212	-0.50(-1.06%)
Mar 24, 2006	47.05	47.09	46.81	46.93	42,987	-0.04(-0.09%)
Mar 23, 2006	46.80	47.05	46.77	46.97	68,747	+0.02(+0.05%)
Mar 22, 2006	46.90	46.98	46.50	46.95	55,293	+0.21(+0.44%)
Mar 21, 2006	47.19	47.42	46.59	46.74	163,746	-0.51(-1.08%)
Mar 20, 2006	48.27	48.27	47.16	47.25	142,416	-0.95(-1.97%)
Mar 17, 2006	47.87	48.21	47.55	48.20	104,023	+0.21(+0.43%)
Mar 16, 2006	47.62	48.33	47.61	48.00	113,211	+0.46(+0.96%)
Mar 15, 2006	46.80	47.63	46.80	47.54	84,334	+0.98(+2.11%)
Mar 14, 2006	46.41	46.71	46.19	46.56	89,912	+0.24(+0.51%)
Mar 13, 2006	46.88	47.16	46.07	46.32	233,641	-0.28(-0.60%)
Mar 10, 2006	46.36	46.70	46.09	46.60	87,451	+0.42(+0.91%)
Mar 09, 2006	45.89	46.36	45.73	46.18	112,555	+0.41(+0.91%)
Mar 08, 2006	45.56	45.77	45.10	45.77	156,691	+0.20(+0.43%)
Mar 07, 2006	45.95	45.95	45.45	45.57	121,743	-0.54(-1.18%)
Mar 06, 2006	45.41	46.17	45.38	46.11	96,147	+0.86(+1.90%)
Mar 03, 2006	45.28	45.39	44.94	45.25	239,056	-0.10(-0.23%)
Mar 02, 2006	45.38	45.50	45.17	45.36	188,357	-0.21(-0.47%)
Mar 01, 2006	45.53	45.57	45.11	45.57	309,772	+0.30(+0.67%)
Feb 28, 2006	45.51	45.58	45.10	45.27	89,256	-0.24(-0.54%)
Feb 27, 2006	45.92	46.23	45.23	45.51	83,021	+0.09(+0.19%)
Feb 24, 2006	45.65	45.71	45.27	45.42	54,308	-0.23(-0.49%)
Feb 23, 2006	45.77	45.83	45.38	45.65	62,348	-0.06(-0.13%)
Feb 22, 2006	45.35	45.77	45.03	45.71	56,933	+0.45(+1.00%)
Feb 21, 2006	45.22	45.42	45.09	45.26	86,631	+0.19(+0.42%)
Feb 17, 2006	44.86	45.15	44.61	45.07	99,921	+0.32(+0.72%)
Feb 16, 2006	44.44	44.75	44.38	44.75	112,555	+0.43(+0.98%)
Feb 15, 2006	44.07	44.44	43.88	44.32	106,648	+0.40(+0.90%)
Feb 14, 2006	43.85	44.14	43.28	43.92	140,611	+0.19(+0.43%)
Feb 13, 2006	43.57	43.82	43.57	43.73	138,806	+0.16(+0.38%)
Feb 10, 2006	43.67	43.91	43.32	43.57	130,931	-0.13(-0.29%)
Feb 09, 2006	43.61	43.86	43.34	43.69	82,857	+0.30(+0.70%)
Feb 08, 2006	43.71	43.71	43.04	43.39	111,406	-0.13(-0.29%)
Feb 07, 2006	44.08	44.15	43.52	43.52	81,380	-0.37(-0.83%)
Feb 06, 2006	43.91	43.95	43.78	43.88	30,517	+0.13(+0.29%)
Feb 03, 2006	44.27	44.27	43.33	43.75	139,627	-0.48(-1.07%)
Feb 02, 2006	44.74	44.74	44.14	44.23	88,764	-0.39(-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.