Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	48.65	49.17	48.63	48.97	102,855	+0.18(+0.36%)
Apr 27, 2006	48.60	49.42	48.47	48.80	99,415	-0.31(-0.64%)
Apr 26, 2006	49.14	49.45	48.97	49.11	127,175	+0.06(+0.12%)
Apr 25, 2006	49.08	49.08	48.72	49.05	75,569	+0.01(+0.02%)
Apr 24, 2006	49.30	49.30	48.91	49.04	54,097	-0.35(-0.72%)
Apr 21, 2006	49.77	49.77	49.18	49.40	87,433	-0.12(-0.24%)
Apr 20, 2006	49.60	49.67	49.12	49.51	51,843	-0.16(-0.32%)
Apr 19, 2006	49.30	49.67	49.05	49.67	90,517	+0.63(+1.29%)
Apr 18, 2006	48.27	49.07	48.27	49.04	67,146	+1.00(+2.09%)
Apr 17, 2006	48.30	48.30	47.71	48.04	65,011	-0.13(-0.26%)
Apr 13, 2006	47.81	48.29	47.61	48.16	45,674	+0.35(+0.74%)
Apr 12, 2006	47.54	47.87	47.51	47.81	112,109	+0.35(+0.75%)
Apr 11, 2006	48.43	48.43	47.37	47.46	91,111	-0.76(-1.57%)
Apr 10, 2006	48.59	48.66	48.14	48.22	77,586	-0.33(-0.68%)
Apr 07, 2006	49.40	49.40	48.44	48.54	151,258	-0.48(-0.98%)
Apr 06, 2006	49.10	49.12	48.81	49.03	161,223	-0.03(-0.07%)
Apr 05, 2006	49.02	49.15	48.72	49.06	72,366	+0.15(+0.31%)
Apr 04, 2006	48.80	49.11	48.69	48.91	69,045	+0.07(+0.14%)
Apr 03, 2006	49.44	49.44	48.83	48.84	110,211	-0.41(-0.84%)
Mar 31, 2006	49.18	49.25	48.86	49.25	105,465	+0.28(+0.57%)
Mar 30, 2006	49.22	49.22	48.81	48.97	118,990	-0.01(-0.02%)
Mar 29, 2006	48.46	49.01	48.38	48.98	98,229	+0.86(+1.79%)
Mar 28, 2006	48.42	48.59	48.12	48.12	78,891	-0.24(-0.49%)
Mar 27, 2006	48.30	48.40	48.14	48.36	42,589	+0.02(+0.03%)
Mar 24, 2006	47.90	48.34	47.83	48.34	43,064	+0.47(+0.99%)
Mar 23, 2006	47.62	47.87	47.47	47.87	44,843	+0.28(+0.58%)
Mar 22, 2006	47.10	47.65	47.04	47.59	103,211	+0.51(+1.09%)
Mar 21, 2006	47.47	47.95	47.08	47.08	73,671	-0.62(-1.31%)
Mar 20, 2006	47.87	47.87	47.44	47.70	140,581	-0.01(-0.02%)
Mar 17, 2006	47.77	47.78	47.41	47.71	53,385	+0.04(+0.09%)
Mar 16, 2006	47.85	47.98	47.62	47.67	59,554	-0.06(-0.12%)
Mar 15, 2006	47.41	47.74	47.25	47.73	54,334	+0.35(+0.73%)
Mar 14, 2006	46.95	47.38	46.75	47.38	39,861	+0.47(+1.01%)
Mar 13, 2006	47.19	47.25	46.82	46.91	89,450	+0.13(+0.27%)
Mar 10, 2006	46.34	46.80	46.29	46.78	80,908	+0.40(+0.87%)
Mar 09, 2006	46.79	46.95	46.38	46.38	165,969	-0.33(-0.70%)
Mar 08, 2006	46.42	46.79	46.15	46.71	91,585	+0.05(+0.11%)
Mar 07, 2006	47.14	47.14	46.58	46.66	300,856	-0.73(-1.55%)
Mar 06, 2006	47.71	47.71	47.20	47.39	58,130	-0.41(-0.86%)
Mar 03, 2006	47.76	48.14	47.65	47.80	63,587	-0.11(-0.23%)
Mar 02, 2006	47.86	48.00	47.60	47.91	60,028	-0.03(-0.07%)
Mar 01, 2006	47.47	47.96	47.26	47.95	52,199	+0.66(+1.39%)
Feb 28, 2006	47.88	47.79	47.21	47.29	68,214	-0.59(-1.23%)
Feb 27, 2006	47.91	48.00	47.74	47.88	86,365	+0.22(+0.46%)
Feb 24, 2006	47.26	47.66	47.04	47.66	90,043	+0.43(+0.91%)
Feb 23, 2006	47.27	47.54	47.09	47.23	49,114	-0.14(-0.30%)
Feb 22, 2006	47.07	47.44	46.93	47.37	97,517	+0.27(+0.57%)
Feb 21, 2006	47.52	47.57	46.86	47.10	172,968	-0.29(-0.60%)
Feb 17, 2006	47.41	47.50	47.12	47.39	48,046	-0.04(-0.09%)
Feb 16, 2006	47.12	47.43	46.98	47.43	64,892	+0.52(+1.11%)
Feb 15, 2006	46.46	46.91	46.39	46.91	108,668	+0.45(+0.96%)
Feb 14, 2006	45.98	46.55	45.85	46.46	55,402	+0.43(+0.93%)
Feb 13, 2006	46.30	46.34	45.88	46.03	361,834	-0.37(-0.80%)
Feb 10, 2006	46.33	46.40	45.84	46.40	84,230	-0.03(-0.07%)
Feb 09, 2006	46.76	46.98	46.41	46.44	56,825	-0.24(-0.51%)
Feb 08, 2006	46.56	46.70	46.18	46.67	98,229	+0.23(+0.49%)
Feb 07, 2006	47.04	47.17	46.36	46.45	156,953	-0.67(-1.41%)
Feb 06, 2006	46.94	47.11	46.62	47.11	50,182	+0.29(+0.63%)
Feb 03, 2006	46.77	47.01	46.61	46.82	90,280	-0.14(-0.31%)
Feb 02, 2006	47.50	47.56	46.65	46.96	127,057	-0.55(-1.15%)
Feb 01, 2006	47.28	47.57	47.20	47.51	112,821	+0.45(+0.95%)
Jan 31, 2006	47.19	47.31	46.89	47.06	112,939	-0.08(-0.18%)
Jan 30, 2006	47.33	47.37	47.10	47.14	112,465	+0.03(+0.05%)
Jan 27, 2006	46.93	47.36	46.91	47.12	228,133	+0.23(+0.49%)
Jan 26, 2006	46.50	46.89	46.30	46.89	204,762	+0.62(+1.33%)
Jan 25, 2006	46.25	46.36	45.99	46.28	280,807	+0.12(+0.26%)
Jan 24, 2006	45.82	46.22	45.80	46.16	102,144	+0.56(+1.24%)
Jan 23, 2006	45.64	45.73	45.42	45.59	120,769	+0.10(+0.22%)
Jan 20, 2006	46.12	46.12	45.36	45.49	234,895	-0.48(-1.05%)
Jan 19, 2006	45.57	46.11	45.56	45.97	25,980	+0.61(+1.34%)
Jan 18, 2006	45.02	45.39	44.97	45.37	65,486	-0.03(-0.07%)
Jan 17, 2006	45.40	45.41	45.18	45.40	50,182	-0.23(-0.50%)
Jan 13, 2006	45.53	45.66	45.37	45.63	29,302	+0.14(+0.32%)
Jan 12, 2006	45.66	45.75	45.38	45.48	62,164	-0.10(-0.22%)
Jan 11, 2006	45.61	45.61	45.31	45.59	74,502	+0.04(+0.09%)
Jan 10, 2006	45.14	45.54	45.07	45.54	65,604	+0.31(+0.69%)
Jan 09, 2006	44.87	45.36	44.87	45.23	61,215	+0.36(+0.81%)
Jan 06, 2006	44.62	44.92	44.44	44.87	40,691	+0.45(+1.01%)
Jan 05, 2006	44.25	44.46	44.09	44.42	103,330	+0.29(+0.65%)
Jan 04, 2006	43.82	44.22	43.80	44.14	46,267	+0.35(+0.79%)
Jan 03, 2006	43.55	43.84	42.85	43.79	54,808	+0.67(+1.56%)
Dec 30, 2005	42.97	43.25	42.97	43.12	89,806	-0.31(-0.72%)
Dec 29, 2005	43.50	43.60	43.33	43.43	53,622	-0.06(-0.14%)
Dec 28, 2005	43.50	43.51	43.22	43.49	95,619	+0.08(+0.17%)
Dec 27, 2005	44.02	44.06	43.35	43.41	29,065	-0.49(-1.11%)
Dec 23, 2005	43.94	43.94	43.77	43.90	17,795	+0.13(+0.31%)
Dec 22, 2005	43.71	43.76	43.50	43.76	47,690	+0.20(+0.46%)
Dec 21, 2005	43.29	43.62	43.29	43.56	65,604	+0.46(+1.08%)
Dec 20, 2005	43.25	43.39	42.91	43.10	77,586	-0.08(-0.20%)
Dec 19, 2005	43.62	43.62	43.09	43.18	116,380	-0.60(-1.37%)
Dec 16, 2005	43.83	43.93	43.68	43.78	111,753	-0.03(-0.08%)
Dec 15, 2005	44.14	44.14	43.66	43.82	64,655	-0.34(-0.76%)
Dec 14, 2005	44.28	44.35	44.03	44.15	48,165	-0.08(-0.19%)
Dec 13, 2005	44.17	44.41	44.10	44.24	38,556	-0.03(-0.06%)
Dec 12, 2005	44.44	44.44	44.10	44.26	69,163	+0.13(+0.29%)
Dec 09, 2005	44.00	44.25	43.83	44.14	30,133	+0.30(+0.69%)
Dec 08, 2005	43.84	44.15	43.71	43.83	51,843	+0.07(+0.15%)
Dec 07, 2005	44.05	44.05	43.57	43.76	90,517	-0.19(-0.44%)
Dec 06, 2005	44.12	44.27	43.90	43.96	23,252	+0.08(+0.17%)
Dec 05, 2005	44.03	44.03	43.64	43.88	61,927	-0.09(-0.21%)
Dec 02, 2005	43.89	43.99	43.68	43.98	55,639	+0.03(+0.08%)
Dec 01, 2005	43.53	44.02	43.53	43.94	129,429	+0.68(+1.58%)
Nov 30, 2005	43.14	43.29	43.06	43.26	38,674	+0.35(+0.81%)
Nov 29, 2005	43.13	43.14	42.85	42.91	27,404	+0.02(+0.04%)
Nov 28, 2005	43.54	43.54	42.90	42.90	26,929	-0.67(-1.53%)
Nov 25, 2005	43.54	43.62	43.48	43.56	41,640	+0.03(+0.08%)
Nov 23, 2005	43.50	43.71	43.47	43.53	42,115	+0.03(+0.08%)
Nov 22, 2005	43.21	43.55	43.13	43.50	55,876	+0.19(+0.43%)
Nov 21, 2005	42.94	43.31	42.72	43.31	66,079	+0.46(+1.08%)
Nov 18, 2005	42.74	42.91	42.63	42.85	63,706	+0.38(+0.89%)
Nov 17, 2005	42.03	42.48	42.03	42.47	35,827	+0.69(+1.65%)
Nov 16, 2005	42.05	42.05	41.56	41.78	68,570	-0.24(-0.58%)
Nov 15, 2005	42.53	42.55	41.97	42.02	36,776	-0.51(-1.19%)
Nov 14, 2005	42.77	42.77	42.41	42.53	83,518	-0.19(-0.43%)
Nov 11, 2005	42.57	42.78	42.48	42.71	29,777	+0.20(+0.48%)
Nov 10, 2005	42.13	42.52	41.78	42.51	61,333	+0.20(+0.48%)
Nov 09, 2005	42.18	42.46	42.03	42.31	24,320	+0.10(+0.24%)
Nov 08, 2005	42.14	42.25	42.07	42.21	51,249	-0.13(-0.32%)
Nov 07, 2005	42.38	42.46	42.12	42.34	31,793	+0.22(+0.52%)
Nov 04, 2005	42.28	42.28	41.94	42.12	29,302	-0.03(-0.06%)
Nov 03, 2005	42.18	42.42	42.01	42.15	124,091	+0.24(+0.56%)
Nov 02, 2005	41.26	41.91	41.26	41.91	33,336	+0.67(+1.64%)
Nov 01, 2005	41.35	41.35	41.10	41.24	55,164	+0.02(+0.04%)
Oct 31, 2005	41.09	41.51	41.09	41.22	56,588	+0.47(+1.16%)
Oct 28, 2005	40.45	40.80	40.25	40.75	30,370	+0.52(+1.30%)
Oct 27, 2005	40.99	40.99	40.17	40.22	11,626	-0.89(-2.15%)
Oct 26, 2005	41.31	41.64	41.07	41.11	67,740	-0.18(-0.43%)
Oct 25, 2005	41.40	41.53	41.01	41.29	38,081	-0.17(-0.41%)
Oct 24, 2005	40.94	41.46	40.94	41.46	82,569	+0.68(+1.67%)
Oct 21, 2005	40.75	40.88	40.54	40.77	26,218	+0.31(+0.77%)
Oct 20, 2005	41.08	41.13	40.22	40.46	42,471	-0.58(-1.42%)
Oct 19, 2005	40.25	41.04	40.03	41.04	27,997	+0.69(+1.71%)
Oct 18, 2005	40.78	40.78	40.33	40.35	41,403	-0.40(-0.97%)
Oct 17, 2005	40.93	40.93	40.37	40.75	45,555	+0.01(+0.02%)
Oct 14, 2005	40.46	40.74	40.13	40.74	62,757	+0.62(+1.53%)
Oct 13, 2005	39.96	40.22	39.67	40.12	49,114	+0.08(+0.19%)
Oct 12, 2005	40.73	40.73	39.78	40.05	61,808	-0.67(-1.64%)
Oct 11, 2005	41.48	41.48	40.69	40.71	24,082	-0.53(-1.29%)
Oct 10, 2005	41.74	41.74	41.18	41.24	46,979	-0.29(-0.69%)
Oct 07, 2005	41.54	41.56	41.30	41.53	69,638	+0.35(+0.84%)
Oct 06, 2005	41.67	41.78	40.85	41.19	76,400	-0.45(-1.07%)
Oct 05, 2005	42.61	42.61	41.63	41.63	34,878	-1.11(-2.60%)
Oct 04, 2005	43.28	43.33	42.74	42.74	37,844	-0.33(-0.76%)
Oct 03, 2005	43.03	43.23	42.96	43.07	76,519	+0.19(+0.45%)
Sep 30, 2005	42.78	42.89	42.52	42.88	46,504	+0.19(+0.43%)
Sep 29, 2005	42.24	42.69	42.10	42.69	79,484	+0.51(+1.20%)
Sep 28, 2005	42.48	42.53	42.08	42.19	42,945	-0.27(-0.64%)
Sep 27, 2005	42.57	42.63	42.21	42.46	389,950	+0.01(+0.02%)
Sep 26, 2005	42.39	42.57	42.24	42.45	29,895	+0.27(+0.64%)
Sep 23, 2005	42.18	42.19	41.66	42.18	37,013	+0.27(+0.64%)
Sep 22, 2005	41.74	42.14	41.59	41.91	38,912	-0.04(-0.10%)
Sep 21, 2005	42.40	42.40	41.95	41.95	41,640	-0.67(-1.56%)
Sep 20, 2005	43.15	43.17	42.48	42.62	42,826	-0.30(-0.71%)
Sep 19, 2005	43.33	43.33	42.80	42.92	49,826	-0.24(-0.55%)
Sep 16, 2005	43.09	43.23	42.82	43.16	69,756	+0.41(+0.97%)
Sep 15, 2005	43.10	43.10	42.69	42.74	9,609	-0.24(-0.57%)
Sep 14, 2005	43.55	43.55	42.96	42.99	17,795	-0.41(-0.95%)
Sep 13, 2005	43.58	43.63	43.37	43.40	36,420	-0.43(-0.98%)
Sep 12, 2005	43.69	43.89	43.60	43.83	20,049	+0.24(+0.54%)
Sep 09, 2005	43.50	43.64	43.50	43.60	17,439	+0.24(+0.54%)
Sep 08, 2005	43.43	43.58	43.22	43.36	61,808	-0.24(-0.54%)
Sep 07, 2005	43.41	43.61	43.27	43.60	58,130	+0.19(+0.43%)
Sep 06, 2005	43.14	43.41	43.09	43.41	31,556	+0.63(+1.48%)
Sep 02, 2005	42.99	43.00	42.69	42.78	29,539	-0.13(-0.29%)
Sep 01, 2005	42.92	43.09	42.74	42.91	35,827	+0.18(+0.41%)
Aug 31, 2005	42.13	42.86	42.02	42.73	80,671	+0.68(+1.62%)
Aug 30, 2005	42.19	42.21	41.88	42.05	20,642	-0.13(-0.30%)
Aug 29, 2005	41.77	42.18	41.64	42.17	37,607	+0.24(+0.56%)
Aug 26, 2005	42.36	42.36	41.81	41.94	44,250	-0.49(-1.15%)
Aug 25, 2005	42.40	42.64	42.21	42.42	25,862	+0.07(+0.16%)
Aug 24, 2005	42.48	42.89	42.15	42.36	61,096	+0.08(+0.20%)
Aug 23, 2005	42.48	42.48	42.02	42.27	51,368	+0.00(+0.00%)
Aug 22, 2005	42.27	42.36	41.89	42.27	95,381	+0.10(+0.24%)
Aug 19, 2005	41.94	42.17	41.89	42.17	45,792	+0.37(+0.89%)
Aug 18, 2005	41.83	42.22	41.72	41.80	34,166	-0.43(-1.02%)
Aug 17, 2005	42.01	42.43	42.01	42.23	60,859	+0.22(+0.52%)

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.