Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	53.53	53.78	53.53	53.64	11,000	-0.30(-0.56%)
Apr 27, 2006	53.32	54.38	53.32	53.94	42,400	+0.10(+0.19%)
Apr 26, 2006	53.63	53.92	53.63	53.84	53,000	+0.19(+0.35%)
Apr 25, 2006	53.24	53.65	53.22	53.65	23,900	+0.33(+0.62%)
Apr 24, 2006	53.25	53.39	52.99	53.32	22,600	-0.17(-0.32%)
Apr 21, 2006	54.27	54.27	53.21	53.49	35,400	-0.70(-1.29%)
Apr 20, 2006	54.00	54.25	53.73	54.19	15,400	+0.35(+0.65%)
Apr 19, 2006	53.70	53.90	53.47	53.84	81,000	+0.34(+0.64%)
Apr 18, 2006	52.72	53.56	52.68	53.50	18,300	+1.02(+1.94%)
Apr 17, 2006	52.83	52.91	52.23	52.48	16,600	-0.39(-0.74%)
Apr 13, 2006	52.70	53.02	52.56	52.87	34,800	+0.17(+0.32%)
Apr 12, 2006	52.36	52.70	52.35	52.70	10,100	+0.21(+0.40%)
Apr 11, 2006	53.05	53.05	52.28	52.49	38,700	-0.32(-0.61%)
Apr 10, 2006	53.00	53.21	52.71	52.81	10,200	-0.20(-0.38%)
Apr 07, 2006	53.38	53.63	52.88	53.01	14,200	-0.12(-0.23%)
Apr 06, 2006	52.93	53.24	52.89	53.13	15,000	-0.02(-0.04%)
Apr 05, 2006	52.61	53.17	52.61	53.15	30,800	+0.54(+1.03%)
Apr 04, 2006	52.68	52.79	52.36	52.61	10,800	-0.02(-0.04%)
Apr 03, 2006	52.80	52.99	52.53	52.63	16,400	+0.07(+0.13%)
Mar 31, 2006	52.42	52.67	52.42	52.56	11,900	+0.16(+0.31%)
Mar 30, 2006	52.30	52.69	52.23	52.40	13,500	+0.05(+0.10%)
Mar 29, 2006	51.67	52.40	51.53	52.35	22,100	+0.86(+1.67%)
Mar 28, 2006	51.87	51.95	51.43	51.49	74,900	-0.22(-0.43%)
Mar 27, 2006	51.74	51.82	51.61	51.71	29,300	+0.05(+0.10%)
Mar 24, 2006	51.50	51.76	51.38	51.66	12,100	+0.35(+0.68%)
Mar 23, 2006	51.28	51.40	51.03	51.31	24,000	-0.07(-0.14%)
Mar 22, 2006	51.00	51.38	50.91	51.38	26,300	+0.28(+0.54%)
Mar 21, 2006	51.75	52.09	51.10	51.10	29,000	-0.61(-1.18%)
Mar 20, 2006	51.75	51.80	51.48	51.71	17,200	+0.15(+0.29%)
Mar 17, 2006	51.65	51.68	51.16	51.56	25,400	+0.11(+0.21%)
Mar 16, 2006	51.50	51.90	51.41	51.45	28,000	-0.05(-0.10%)
Mar 15, 2006	51.13	51.50	51.02	51.50	17,900	+0.52(+1.02%)
Mar 14, 2006	50.15	51.00	50.15	50.98	16,200	+0.60(+1.19%)
Mar 13, 2006	50.40	50.67	50.25	50.38	9,300	+0.22(+0.44%)
Mar 10, 2006	49.85	50.33	49.81	50.16	78,500	+0.25(+0.50%)
Mar 09, 2006	50.37	50.60	49.91	49.91	18,400	-0.30(-0.60%)
Mar 08, 2006	49.90	50.34	49.66	50.21	48,400	+0.09(+0.18%)
Mar 07, 2006	50.38	50.38	49.91	50.12	25,500	-0.24(-0.48%)
Mar 06, 2006	50.97	50.97	50.15	50.36	15,600	-0.59(-1.16%)
Mar 03, 2006	50.83	51.51	50.82	50.95	33,300	-0.08(-0.16%)
Mar 02, 2006	51.22	51.36	50.88	51.03	28,500	-0.19(-0.37%)
Mar 01, 2006	50.56	51.40	50.56	51.22	20,200	+0.78(+1.55%)
Feb 28, 2006	51.26	51.10	50.44	50.44	32,800	-0.82(-1.60%)
Feb 27, 2006	50.81	51.42	50.81	51.26	39,600	+0.54(+1.06%)
Feb 24, 2006	50.77	50.86	50.49	50.72	26,200	-0.04(-0.08%)
Feb 23, 2006	50.83	51.20	50.64	50.76	19,200	-0.13(-0.26%)
Feb 22, 2006	50.52	51.00	50.42	50.89	16,400	+0.43(+0.85%)
Feb 21, 2006	51.10	51.10	50.30	50.46	21,700	-0.49(-0.96%)
Feb 17, 2006	51.30	51.30	50.84	50.95	37,100	-0.31(-0.60%)
Feb 16, 2006	50.80	51.28	50.80	51.26	35,800	+0.56(+1.10%)
Feb 15, 2006	50.40	50.88	50.36	50.70	17,900	+0.06(+0.12%)
Feb 14, 2006	50.36	50.75	50.01	50.64	21,000	+0.53(+1.06%)
Feb 13, 2006	50.38	50.50	49.94	50.11	24,500	-0.51(-1.00%)
Feb 10, 2006	50.57	50.68	49.96	50.62	66,700	+0.03(+0.05%)
Feb 09, 2006	51.18	51.34	50.49	50.59	43,100	-0.50(-0.98%)
Feb 08, 2006	50.69	51.10	50.48	51.09	18,700	+0.69(+1.37%)
Feb 07, 2006	50.75	50.90	50.35	50.40	54,200	-0.35(-0.69%)
Feb 06, 2006	50.80	50.89	50.48	50.75	16,800	-0.13(-0.26%)
Feb 03, 2006	51.10	51.14	50.73	50.88	27,900	-0.47(-0.92%)
Feb 02, 2006	51.61	51.83	51.07	51.35	21,600	-0.57(-1.10%)

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.