Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	53.98	54.03	51.73	51.99	1,242,389	-2.20(-4.06%)
Apr 27, 2006	55.66	55.72	54.00	54.19	769,753	-1.46(-2.63%)
Apr 26, 2006	54.79	55.80	54.66	55.65	527,962	+1.03(+1.88%)
Apr 25, 2006	54.16	54.79	53.94	54.62	849,448	+0.76(+1.42%)
Apr 24, 2006	53.93	54.07	53.31	53.86	897,006	+0.65(+1.21%)
Apr 21, 2006	52.50	53.26	51.97	53.21	6,299,762	+0.76(+1.46%)
Apr 20, 2006	52.92	53.42	52.23	52.45	565,749	-0.35(-0.66%)
Apr 19, 2006	52.04	53.36	52.04	52.80	439,909	+0.84(+1.62%)
Apr 18, 2006	51.66	52.20	51.18	51.95	528,080	+0.30(+0.58%)
Apr 17, 2006	52.62	52.63	51.48	51.66	465,807	-1.00(-1.90%)
Apr 13, 2006	52.61	52.80	52.29	52.66	421,075	+0.05(+0.10%)
Apr 12, 2006	51.82	52.94	52.06	52.61	441,557	+0.79(+1.52%)
Apr 11, 2006	52.33	52.39	50.66	51.82	431,905	-0.49(-0.94%)
Apr 10, 2006	52.50	53.23	52.12	52.31	277,930	+0.21(+0.41%)
Apr 07, 2006	53.22	53.62	52.00	52.10	289,231	-0.93(-1.76%)
Apr 06, 2006	54.11	54.18	52.12	53.03	462,511	-1.15(-2.12%)
Apr 05, 2006	53.84	54.21	53.49	54.18	218,130	+0.37(+0.69%)
Apr 04, 2006	53.44	53.85	52.91	53.81	320,191	+0.60(+1.13%)
Apr 03, 2006	52.88	53.60	52.82	53.20	493,706	+0.33(+0.63%)
Mar 31, 2006	52.92	52.97	52.17	52.87	287,465	+0.20(+0.39%)
Mar 30, 2006	52.91	53.07	52.32	52.67	253,680	-0.10(-0.19%)
Mar 29, 2006	52.03	52.80	51.89	52.77	294,058	+0.82(+1.59%)
Mar 28, 2006	51.90	52.52	51.72	51.95	303,475	-0.13(-0.24%)
Mar 27, 2006	52.16	52.28	51.94	52.07	309,361	+0.15(+0.29%)
Mar 24, 2006	51.25	52.63	51.23	51.92	622,371	+0.71(+1.38%)
Mar 23, 2006	51.39	51.44	50.42	51.22	336,553	-0.25(-0.50%)
Mar 22, 2006	51.43	51.74	50.47	51.47	463,806	+0.42(+0.82%)
Mar 21, 2006	50.50	51.47	50.48	51.05	485,701	+0.60(+1.20%)
Mar 20, 2006	49.74	50.77	49.70	50.45	316,071	+0.80(+1.61%)
Mar 17, 2006	49.37	49.70	49.31	49.65	284,522	+0.29(+0.59%)
Mar 16, 2006	48.97	50.12	48.94	49.36	362,687	+0.48(+0.99%)
Mar 15, 2006	48.99	49.02	48.55	48.88	315,953	-0.09(-0.19%)
Mar 14, 2006	48.79	49.14	48.68	48.97	302,886	+0.20(+0.40%)
Mar 13, 2006	49.27	49.32	48.39	48.78	488,997	-0.17(-0.35%)
Mar 10, 2006	48.00	49.30	48.00	48.95	290,055	+0.97(+2.02%)
Mar 09, 2006	47.83	48.47	47.69	47.98	284,640	+0.22(+0.46%)
Mar 08, 2006	47.95	48.03	47.04	47.76	252,974	-0.28(-0.58%)
Mar 07, 2006	47.90	48.10	47.61	48.04	346,559	+0.11(+0.23%)
Mar 06, 2006	48.06	48.55	47.91	47.93	327,960	+0.00(+0.00%)
Mar 03, 2006	48.42	48.68	47.93	47.93	341,733	-0.70(-1.45%)
Mar 02, 2006	48.42	48.67	48.15	48.63	613,660	+0.25(+0.53%)
Mar 01, 2006	48.42	48.42	47.92	48.38	476,519	+0.19(+0.39%)
Feb 28, 2006	48.51	48.76	47.92	48.19	587,409	-0.31(-0.65%)
Feb 27, 2006	48.42	49.13	48.03	48.51	560,334	+0.34(+0.71%)
Feb 24, 2006	47.61	48.25	47.50	48.17	349,620	+0.56(+1.18%)
Feb 23, 2006	47.53	47.74	47.36	47.61	306,536	+0.08(+0.18%)
Feb 22, 2006	48.04	48.25	47.50	47.52	475,695	-0.11(-0.23%)
Feb 21, 2006	47.83	47.85	47.40	47.63	333,257	+0.35(+0.74%)
Feb 17, 2006	47.06	47.78	47.02	47.28	232,256	+0.15(+0.32%)
Feb 16, 2006	46.65	47.16	46.51	47.13	377,872	+0.48(+1.04%)
Feb 15, 2006	46.71	46.73	46.34	46.65	259,684	-0.03(-0.07%)
Feb 14, 2006	45.35	46.72	45.35	46.68	332,669	+1.25(+2.75%)
Feb 13, 2006	46.38	46.44	45.24	45.43	327,372	-0.87(-1.87%)
Feb 10, 2006	45.80	46.30	45.41	46.30	343,263	+0.42(+0.91%)
Feb 09, 2006	46.03	46.27	45.83	45.88	326,077	+0.03(+0.06%)
Feb 08, 2006	46.98	47.10	45.69	45.86	651,683	-0.33(-0.72%)
Feb 07, 2006	46.98	47.10	45.88	46.19	517,132	-0.63(-1.34%)
Feb 06, 2006	46.39	47.16	46.38	46.82	732,437	+0.51(+1.10%)
Feb 03, 2006	46.30	46.61	44.70	46.31	1,194,713	-0.29(-0.62%)
Feb 02, 2006	43.37	46.86	43.32	46.59	2,087,011	+5.22(+12.63%)

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.