Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	60.20	60.20	60.20	60.20	0	+0.35(+0.58%)
Apr 27, 2006	59.85	59.85	58.85	59.85	41,410	+1.20(+2.05%)
Apr 26, 2006	58.65	58.80	58.20	58.65	15,295	-2.05(-3.38%)
Apr 25, 2006	60.70	58.03	57.95	60.70	1,137	+0.00(+0.00%)
Apr 24, 2006	60.70	59.75	59.30	60.70	10,675	+0.00(+0.00%)
Apr 21, 2006	60.30	61.10	60.70	60.70	654	+0.40(+0.66%)
Apr 20, 2006	59.85	60.80	60.15	60.30	24,632	+0.45(+0.75%)
Apr 19, 2006	58.80	60.00	59.20	59.85	1,076	+1.05(+1.79%)
Apr 18, 2006	58.80	58.85	58.80	58.80	11,705	+0.00(+0.00%)
Apr 17, 2006	58.80	59.00	58.50	58.80	7,768	+0.40(+0.68%)
Apr 13, 2006	58.40	58.60	57.95	58.40	48,369	+0.00(+0.00%)
Apr 12, 2006	58.35	58.40	57.87	58.40	23,280	+0.05(+0.09%)
Apr 11, 2006	58.35	58.55	58.10	58.35	1,966	+0.15(+0.26%)
Apr 10, 2006	58.20	58.20	57.75	58.20	16,616	-0.10(-0.17%)
Apr 07, 2006	58.30	58.45	58.00	58.30	4,077	+0.35(+0.60%)
Apr 06, 2006	57.95	58.00	57.35	57.95	33,726	-0.80(-1.36%)
Apr 05, 2006	58.75	58.75	58.30	58.75	6,450	+0.70(+1.21%)
Apr 04, 2006	58.05	58.65	58.00	58.05	2,110	+0.45(+0.78%)
Apr 03, 2006	57.60	57.60	57.60	57.60	0	+0.00(+0.00%)
Mar 31, 2006	57.60	57.60	57.25	57.60	975	+0.15(+0.26%)
Mar 30, 2006	57.45	58.20	57.45	57.45	24,189	+1.15(+2.04%)
Mar 29, 2006	56.30	56.30	55.78	56.30	32,887	+0.55(+0.99%)
Mar 28, 2006	57.00	56.55	55.75	55.75	7,155	-1.25(-2.19%)
Mar 27, 2006	57.00	57.00	56.60	57.00	10,176	-0.05(-0.09%)
Mar 24, 2006	56.40	57.05	56.45	57.05	15,455	+1.35(+2.42%)
Mar 21, 2006	55.70	55.80	55.70	55.70	13,910	-1.25(-2.19%)
Mar 20, 2006	56.95	57.10	56.85	56.95	5,980	+0.40(+0.71%)
Mar 17, 2006	56.55	56.55	56.50	56.55	15,652	-0.25(-0.44%)
Mar 16, 2006	56.80	56.80	56.15	56.80	21,135	+0.40(+0.71%)
Mar 15, 2006	56.60	56.40	55.70	56.40	2,025	-0.20(-0.35%)
Mar 14, 2006	56.35	56.60	55.45	56.60	21,775	+0.25(+0.44%)
Mar 13, 2006	56.35	56.35	55.69	56.35	25,530	+0.75(+1.35%)
Mar 10, 2006	55.60	55.60	54.80	55.60	17,005	+0.60(+1.09%)
Mar 09, 2006	55.00	55.70	55.00	55.00	12,609	+0.20(+0.36%)
Mar 08, 2006	54.80	55.05	54.80	54.80	2,000	-1.00(-1.79%)
Mar 07, 2006	55.80	55.80	55.45	55.80	661	-0.40(-0.71%)
Mar 06, 2006	56.20	56.20	56.20	56.20	0	+0.00(+0.00%)
Mar 03, 2006	56.20	56.50	55.75	56.20	39,674	+0.05(+0.09%)
Mar 02, 2006	56.15	56.45	55.95	56.15	24,695	+0.65(+1.17%)
Mar 01, 2006	55.50	55.75	55.20	55.50	29,102	+1.10(+2.02%)
Feb 28, 2006	55.30	55.50	54.40	54.40	101,610	-0.90(-1.63%)
Feb 27, 2006	55.30	55.30	54.80	55.30	15,055	+1.10(+2.03%)
Feb 24, 2006	54.20	55.00	54.20	54.20	43,115	-1.00(-1.81%)
Feb 23, 2006	55.20	55.60	54.80	55.20	20,283	-0.40(-0.72%)
Feb 22, 2006	55.60	55.90	55.60	55.60	4,881	+0.55(+1.00%)
Feb 21, 2006	55.05	55.80	55.05	55.05	34,266	+0.00(+0.00%)
Feb 17, 2006	55.05	55.16	55.05	55.05	15,450	+1.25(+2.32%)
Feb 15, 2006	53.80	55.90	53.80	53.80	36,546	-1.45(-2.62%)
Feb 14, 2006	55.25	55.25	55.05	55.25	2,810	+1.85(+3.46%)
Feb 13, 2006	53.40	53.60	53.05	53.40	2,598	+0.30(+0.56%)
Feb 10, 2006	53.10	54.20	53.10	53.10	2,935	-0.65(-1.21%)
Feb 09, 2006	53.75	53.75	53.55	53.75	4,660	+1.10(+2.09%)
Feb 08, 2006	52.65	53.00	52.65	52.65	1,970	-0.80(-1.50%)
Feb 07, 2006	54.10	53.95	53.45	53.45	1,475	-0.65(-1.20%)
Feb 06, 2006	54.10	54.25	53.70	54.10	2,090	-0.35(-0.64%)
Feb 03, 2006	54.45	54.45	54.45	54.45	120	-0.55(-1.00%)
Feb 02, 2006	55.00	55.00	54.70	55.00	1,482	+0.15(+0.27%)

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.