Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	56.83	57.42	56.83	57.34	39,196	+0.54(+0.95%)
Apr 27, 2006	56.21	57.24	56.21	56.80	53,318	+0.59(+1.05%)
Apr 26, 2006	56.07	56.45	56.07	56.21	7,637	+0.37(+0.66%)
Apr 25, 2006	55.97	56.24	55.77	55.84	14,698	+0.03(+0.06%)
Apr 24, 2006	55.58	56.04	55.58	55.81	22,336	-0.23(-0.41%)
Apr 21, 2006	56.31	56.32	55.84	56.04	24,209	-0.08(-0.15%)
Apr 20, 2006	55.97	56.14	55.93	56.12	17,004	+0.12(+0.21%)
Apr 19, 2006	55.93	56.15	55.70	56.00	33,143	+0.49(+0.89%)
Apr 18, 2006	55.38	55.59	55.24	55.51	22,191	+0.62(+1.13%)
Apr 17, 2006	55.00	55.20	54.89	54.89	19,165	+0.07(+0.13%)
Apr 13, 2006	54.61	54.92	54.36	54.82	29,829	+0.21(+0.38%)
Apr 12, 2006	54.84	54.84	54.60	54.61	8,502	+0.10(+0.19%)
Apr 11, 2006	55.45	55.51	54.51	54.51	42,942	-0.85(-1.53%)
Apr 10, 2006	55.47	55.49	55.33	55.36	11,528	-0.26(-0.46%)
Apr 07, 2006	56.03	56.04	55.47	55.61	24,929	-0.51(-0.91%)
Apr 06, 2006	55.99	56.13	55.93	56.13	35,017	+0.06(+0.10%)
Apr 05, 2006	56.07	56.15	55.86	56.07	32,423	+0.31(+0.56%)
Apr 04, 2006	55.38	55.79	55.38	55.76	25,218	+0.54(+0.98%)
Apr 03, 2006	55.31	55.45	55.14	55.22	21,039	+0.24(+0.43%)
Mar 31, 2006	55.14	55.34	54.98	54.98	25,938	-0.10(-0.18%)
Mar 30, 2006	55.14	55.36	55.02	55.08	17,004	+0.08(+0.14%)
Mar 29, 2006	54.70	55.00	54.66	55.00	41,934	+0.29(+0.53%)
Mar 28, 2006	54.75	54.88	54.45	54.71	39,628	-0.08(-0.15%)
Mar 27, 2006	54.68	54.86	54.65	54.79	31,991	-0.05(-0.09%)
Mar 24, 2006	54.61	55.02	54.54	54.84	18,012	+0.19(+0.36%)
Mar 23, 2006	55.00	55.06	54.61	54.65	21,759	-0.44(-0.79%)
Mar 22, 2006	54.96	55.24	54.90	55.09	14,554	-0.01(-0.03%)
Mar 21, 2006	55.26	55.27	54.98	55.10	13,257	-0.21(-0.38%)
Mar 20, 2006	55.48	55.52	55.22	55.31	37,899	+0.08(+0.15%)
Mar 17, 2006	55.20	55.34	55.07	55.22	17,868	+0.16(+0.29%)
Mar 16, 2006	54.91	55.22	54.89	55.06	11,528	+0.15(+0.28%)
Mar 15, 2006	54.82	54.94	54.56	54.91	30,550	+0.22(+0.41%)
Mar 14, 2006	54.27	54.72	54.24	54.69	17,148	+0.50(+0.92%)
Mar 13, 2006	54.13	54.29	54.02	54.19	39,772	+0.45(+0.84%)
Mar 10, 2006	53.32	53.78	53.28	53.74	10,231	+0.40(+0.75%)
Mar 09, 2006	53.32	53.57	53.19	53.34	13,113	+0.01(+0.03%)
Mar 08, 2006	53.25	53.36	53.05	53.32	16,716	-0.02(-0.04%)
Mar 07, 2006	53.23	53.48	53.16	53.34	13,113	-0.34(-0.63%)
Mar 06, 2006	54.00	54.06	53.68	53.68	23,200	-0.17(-0.32%)
Mar 03, 2006	53.96	54.12	53.79	53.86	17,436	-0.27(-0.50%)
Mar 02, 2006	54.13	54.29	54.08	54.13	6,196	-0.26(-0.48%)
Mar 01, 2006	54.27	54.41	54.16	54.39	23,921	+0.33(+0.62%)
Feb 28, 2006	54.63	54.56	53.93	54.06	132,719	-0.57(-1.04%)
Feb 27, 2006	54.54	54.68	54.45	54.63	52,021	+0.42(+0.78%)
Feb 24, 2006	54.15	54.39	54.09	54.20	47,842	+0.22(+0.40%)
Feb 23, 2006	54.07	54.24	53.97	53.99	27,235	+0.08(+0.14%)
Feb 22, 2006	53.32	53.93	53.32	53.91	15,563	+0.59(+1.11%)
Feb 21, 2006	53.43	53.43	53.14	53.32	49,859	+0.18(+0.34%)
Feb 17, 2006	53.23	53.27	53.02	53.14	6,484	-0.15(-0.29%)
Feb 16, 2006	52.98	53.29	52.95	53.29	7,205	+0.44(+0.83%)
Feb 15, 2006	52.84	52.87	52.60	52.86	17,868	-0.07(-0.13%)
Feb 14, 2006	51.80	52.93	51.80	52.93	15,419	+1.15(+2.22%)
Feb 13, 2006	52.32	52.44	51.77	51.78	78,680	-0.70(-1.34%)
Feb 10, 2006	52.66	52.66	52.17	52.48	6,916	-0.12(-0.24%)
Feb 09, 2006	52.20	52.76	52.20	52.60	19,742	+0.50(+0.96%)
Feb 08, 2006	52.07	52.10	51.84	52.10	7,061	-0.12(-0.23%)
Feb 07, 2006	52.16	52.41	52.14	52.22	5,764	-0.01(-0.03%)
Feb 06, 2006	52.43	52.48	52.19	52.23	24,065	-0.33(-0.62%)
Feb 03, 2006	52.12	52.56	51.85	52.56	20,462	-0.10(-0.18%)
Feb 02, 2006	52.98	52.98	52.44	52.66	11,672	-0.43(-0.81%)

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.