Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	49.90	49.90	49.90	49.90	0	-0.50(-0.99%)
Apr 27, 2006	50.49	50.80	49.58	50.40	125,664	-0.70(-1.36%)
Apr 26, 2006	50.02	51.47	50.02	51.10	127,908	+1.25(+2.50%)
Apr 25, 2006	50.33	50.33	49.48	49.85	98,634	-0.39(-0.78%)
Apr 24, 2006	51.21	51.21	50.15	50.25	184,722	-0.95(-1.86%)
Apr 21, 2006	52.30	52.30	51.20	51.20	77,622	-0.74(-1.42%)
Apr 20, 2006	52.20	52.25	51.55	51.93	48,450	-0.55(-1.05%)
Apr 19, 2006	53.24	53.40	52.11	52.48	53,958	-1.42(-2.64%)
Apr 18, 2006	52.34	53.97	51.35	53.90	160,344	+1.56(+2.98%)
Apr 17, 2006	53.65	54.02	52.09	52.34	110,058	-1.50(-2.79%)
Apr 13, 2006	54.17	54.13	53.29	53.84	32,844	-0.32(-0.60%)
Apr 12, 2006	55.10	55.10	54.00	54.17	71,298	-0.99(-1.80%)
Apr 11, 2006	55.25	55.72	55.06	55.16	113,934	-0.07(-0.12%)
Apr 10, 2006	55.38	56.03	54.97	55.23	25,602	-0.35(-0.63%)
Apr 07, 2006	55.25	55.90	55.10	55.58	21,726	+0.08(+0.14%)
Apr 06, 2006	56.18	56.18	55.25	55.50	36,720	-0.92(-1.63%)
Apr 05, 2006	54.07	56.42	54.07	56.42	141,270	+2.44(+4.52%)
Apr 04, 2006	54.24	54.28	53.85	53.98	18,258	+0.04(+0.07%)
Apr 03, 2006	54.51	54.71	53.77	53.94	65,586	-0.75(-1.38%)
Mar 31, 2006	54.75	54.97	54.46	54.70	19,686	-0.06(-0.11%)
Mar 30, 2006	55.10	55.59	54.36	54.75	75,276	-0.49(-0.89%)
Mar 29, 2006	55.20	55.78	54.83	55.25	1,309,272	-0.11(-0.19%)
Mar 28, 2006	54.90	55.93	54.61	55.35	132,702	+0.83(+1.53%)
Mar 27, 2006	54.61	55.20	54.51	54.52	67,626	+0.24(+0.43%)
Mar 24, 2006	53.68	54.28	53.06	54.28	43,452	+2.23(+4.27%)
Mar 21, 2006	53.19	53.19	51.90	52.06	82,518	-1.18(-2.21%)
Mar 20, 2006	54.22	54.28	53.19	53.24	6,018	-1.22(-2.23%)
Mar 17, 2006	54.61	55.15	54.25	54.45	36,210	+0.33(+0.62%)
Mar 16, 2006	53.43	54.31	53.43	54.12	121,380	+0.93(+1.75%)
Mar 15, 2006	53.04	53.25	52.81	53.19	31,212	-0.10(-0.18%)
Mar 14, 2006	51.65	53.33	51.65	53.28	126,072	+1.64(+3.17%)
Mar 13, 2006	50.98	51.88	50.98	51.65	49,164	+0.67(+1.31%)
Mar 10, 2006	50.07	51.21	49.92	50.98	31,518	+0.91(+1.82%)
Mar 09, 2006	51.11	51.18	50.07	50.07	79,560	-1.04(-2.03%)
Mar 08, 2006	51.07	51.11	50.34	51.11	29,376	+0.04(+0.08%)
Mar 07, 2006	51.72	51.72	50.58	51.07	138,006	-0.77(-1.49%)
Mar 06, 2006	52.75	52.78	51.69	51.84	86,700	-0.90(-1.71%)
Mar 03, 2006	53.43	53.73	52.55	52.75	50,184	-0.93(-1.74%)
Mar 02, 2006	53.35	53.77	52.93	53.68	39,474	+0.08(+0.15%)
Mar 01, 2006	54.12	54.12	53.39	53.60	83,946	-0.72(-1.32%)
Feb 28, 2006	54.91	54.91	54.02	54.31	11,526	-0.60(-1.09%)
Feb 27, 2006	54.80	54.92	54.17	54.91	29,886	-0.14(-0.25%)
Feb 24, 2006	54.97	55.10	54.70	55.05	74,052	-0.17(-0.30%)
Feb 23, 2006	54.78	55.71	54.53	55.22	44,880	-0.09(-0.16%)
Feb 22, 2006	53.24	55.30	52.97	55.30	140,556	+2.07(+3.89%)
Feb 21, 2006	52.90	53.31	52.09	53.24	21,420	+0.66(+1.25%)
Feb 17, 2006	52.84	53.28	52.26	52.58	23,256	+0.16(+0.30%)
Feb 15, 2006	51.84	52.94	51.47	52.42	62,934	+0.74(+1.42%)
Feb 14, 2006	50.78	52.05	49.99	51.69	113,526	+0.78(+1.54%)
Feb 13, 2006	51.66	51.66	50.75	50.90	36,210	-0.76(-1.48%)
Feb 10, 2006	52.17	52.17	51.05	51.67	82,518	-0.64(-1.22%)
Feb 09, 2006	52.55	53.28	52.30	52.30	30,804	-0.36(-0.69%)
Feb 08, 2006	52.45	52.67	51.41	52.67	107,406	+0.16(+0.30%)
Feb 07, 2006	53.40	53.78	52.35	52.51	129,642	-1.98(-3.63%)
Feb 06, 2006	55.06	55.23	54.27	54.49	21,522	-0.67(-1.21%)
Feb 03, 2006	54.58	55.67	53.68	55.16	84,150	+0.42(+0.77%)
Feb 02, 2006	55.42	56.14	54.62	54.74	94,758	-0.96(-1.73%)

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.