Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	53.41	54.73	53.41	54.47	494,958	+1.06(+1.99%)
Apr 27, 2006	52.66	53.48	52.43	53.41	311,689	+0.70(+1.32%)
Apr 26, 2006	52.73	53.66	52.51	52.71	435,177	+0.08(+0.15%)
Apr 25, 2006	53.65	53.65	51.77	52.63	541,656	-1.11(-2.07%)
Apr 24, 2006	53.46	54.23	52.92	53.74	408,607	+1.18(+2.25%)
Apr 21, 2006	53.38	53.48	52.19	52.56	277,973	-0.81(-1.53%)
Apr 20, 2006	52.82	53.56	52.67	53.38	292,567	+0.46(+0.86%)
Apr 19, 2006	53.71	53.92	52.70	52.92	376,603	-0.87(-1.63%)
Apr 18, 2006	53.71	54.29	52.97	53.79	291,057	+0.04(+0.07%)
Apr 17, 2006	53.81	54.01	53.40	53.75	541,958	-0.16(-0.29%)
Apr 13, 2006	54.06	54.12	53.26	53.91	443,832	-0.15(-0.28%)
Apr 12, 2006	52.61	54.35	52.34	54.06	817,114	+1.30(+2.47%)
Apr 11, 2006	52.66	53.21	52.16	52.76	995,452	+0.70(+1.34%)
Apr 10, 2006	52.76	52.76	51.84	52.07	209,537	-0.77(-1.47%)
Apr 07, 2006	52.86	53.58	52.76	52.84	299,410	+0.10(+0.19%)
Apr 06, 2006	52.45	52.86	52.45	52.74	318,734	+0.31(+0.59%)
Apr 05, 2006	52.64	53.16	52.15	52.43	562,087	-0.23(-0.43%)
Apr 04, 2006	53.10	53.29	52.46	52.66	328,295	-0.19(-0.36%)
Apr 03, 2006	53.75	53.79	52.78	52.85	431,252	-0.83(-1.55%)
Mar 31, 2006	54.25	54.26	52.93	53.69	714,358	-0.57(-1.04%)
Mar 30, 2006	54.00	54.59	53.82	54.25	234,697	+0.32(+0.59%)
Mar 29, 2006	53.85	54.76	53.72	53.93	397,436	+0.20(+0.37%)
Mar 28, 2006	54.47	54.55	53.47	53.73	409,614	-0.85(-1.57%)
Mar 27, 2006	54.60	55.15	54.25	54.59	443,027	-0.60(-1.08%)
Mar 24, 2006	55.94	56.09	54.87	55.19	418,269	-0.76(-1.35%)
Mar 23, 2006	56.02	56.15	54.80	55.94	332,320	-0.13(-0.23%)
Mar 22, 2006	54.95	56.44	54.85	56.07	749,181	+1.23(+2.25%)
Mar 21, 2006	54.30	55.64	54.30	54.84	1,021,217	+0.77(+1.41%)
Mar 20, 2006	54.00	54.08	53.60	54.07	676,919	+0.43(+0.80%)
Mar 17, 2006	53.51	53.77	53.38	53.65	412,834	+0.40(+0.75%)
Mar 16, 2006	53.30	53.95	52.88	53.25	385,761	-0.06(-0.11%)
Mar 15, 2006	52.87	53.31	52.76	53.31	459,532	+0.44(+0.83%)
Mar 14, 2006	52.02	53.02	51.94	52.87	815,705	+0.90(+1.74%)
Mar 13, 2006	51.17	52.31	51.17	51.97	956,906	+1.14(+2.25%)
Mar 10, 2006	50.03	50.83	50.03	50.82	453,896	+0.85(+1.71%)
Mar 09, 2006	50.10	50.87	49.68	49.97	1,436,567	-0.13(-0.26%)
Mar 08, 2006	49.57	50.74	49.18	50.10	5,041,070	-2.34(-4.45%)
Mar 07, 2006	52.14	52.76	51.89	52.43	746,765	+0.30(+0.57%)
Mar 06, 2006	51.52	52.67	51.40	52.14	717,277	+0.37(+0.71%)
Mar 03, 2006	51.37	51.87	51.29	51.77	466,778	+0.16(+0.31%)
Mar 02, 2006	52.61	52.61	50.84	51.61	981,362	-0.95(-1.81%)
Mar 01, 2006	52.51	53.22	52.34	52.56	735,795	+0.43(+0.82%)
Feb 28, 2006	53.56	53.45	51.46	52.14	894,508	-1.42(-2.65%)
Feb 27, 2006	54.65	54.65	53.10	53.56	891,690	-1.17(-2.14%)
Feb 24, 2006	53.82	55.02	53.67	54.73	746,866	+0.87(+1.62%)
Feb 23, 2006	54.20	54.60	53.53	53.85	554,237	-0.64(-1.17%)
Feb 22, 2006	54.45	54.75	54.25	54.49	399,348	-0.17(-0.31%)
Feb 21, 2006	54.95	55.00	54.09	54.66	436,787	+0.02(+0.04%)
Feb 17, 2006	53.26	55.00	53.19	54.64	341,076	+1.43(+2.69%)
Feb 16, 2006	53.61	54.06	52.94	53.21	271,130	-0.47(-0.87%)
Feb 15, 2006	52.51	53.80	52.51	53.68	316,419	+1.03(+1.96%)
Feb 14, 2006	52.56	52.93	52.32	52.64	315,815	-0.07(-0.13%)
Feb 13, 2006	52.96	53.41	52.18	52.71	237,012	-0.30(-0.56%)
Feb 10, 2006	53.11	53.41	52.61	53.01	280,993	-0.06(-0.11%)
Feb 09, 2006	52.66	53.36	52.03	53.07	445,442	+1.11(+2.14%)
Feb 08, 2006	51.87	52.02	51.49	51.96	374,590	-0.03(-0.06%)
Feb 07, 2006	52.46	52.70	51.87	51.99	203,196	-0.37(-0.70%)
Feb 06, 2006	52.46	52.64	52.17	52.35	350,939	-0.19(-0.36%)
Feb 03, 2006	53.46	53.47	52.42	52.54	453,292	-1.07(-2.00%)
Feb 02, 2006	53.80	54.05	53.29	53.62	432,661	-0.74(-1.35%)

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.