Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	62.29	62.29	62.29	62.29	0	+2.29(+3.81%)
Apr 27, 2006	60.00	60.00	60.00	60.00	0	+0.00(+0.00%)
Apr 26, 2006	60.00	60.00	60.00	60.00	7,181	+0.40(+0.67%)
Apr 25, 2006	59.60	59.64	59.50	59.60	3,133	+0.00(+0.00%)
Apr 24, 2006	59.60	59.60	59.38	59.60	13,208	+0.00(+0.00%)
Apr 21, 2006	59.20	59.79	59.53	59.60	11,456	+0.40(+0.68%)
Apr 20, 2006	59.10	59.25	58.95	59.20	33,107	+0.10(+0.17%)
Apr 19, 2006	57.10	59.10	58.53	59.10	64,090	+2.00(+3.50%)
Apr 18, 2006	57.10	57.47	57.10	57.10	6,135	+0.20(+0.35%)
Apr 17, 2006	56.90	57.00	56.50	56.90	2,295	+0.92(+1.65%)
Apr 13, 2006	56.15	55.98	55.98	55.98	16,972	-0.17(-0.30%)
Apr 12, 2006	56.25	56.15	56.15	56.15	684	-0.10(-0.18%)
Apr 11, 2006	56.25	56.45	56.25	56.25	11,209	-1.05(-1.83%)
Apr 10, 2006	57.30	57.35	57.28	57.30	5,177	-0.20(-0.35%)
Apr 07, 2006	57.50	57.50	57.50	57.50	1,151	-0.90(-1.54%)
Apr 06, 2006	58.40	58.80	58.40	58.40	36,040	+0.15(+0.26%)
Apr 05, 2006	58.25	58.26	58.14	58.25	8,883	+1.15(+2.01%)
Apr 04, 2006	57.10	57.20	57.10	57.10	2,307	+1.50(+2.70%)
Apr 03, 2006	55.60	55.60	55.60	55.60	0	+0.00(+0.00%)
Mar 31, 2006	55.60	55.70	55.29	55.60	2,141	+0.15(+0.27%)
Mar 30, 2006	55.45	55.84	55.45	55.45	23,318	+0.45(+0.82%)
Mar 29, 2006	55.00	55.00	54.47	55.00	41,886	+0.75(+1.38%)
Mar 28, 2006	54.30	55.07	54.25	54.25	43,419	-0.05(-0.09%)
Mar 27, 2006	54.30	54.65	54.30	54.30	35,691	-3.45(-5.97%)
Mar 24, 2006	54.75	57.75	54.31	57.75	4,463	+1.50(+2.67%)
Mar 21, 2006	56.25	56.40	56.25	56.25	75,868	-0.65(-1.14%)
Mar 20, 2006	56.90	57.25	56.90	56.90	135,102	+0.15(+0.26%)
Mar 17, 2006	56.75	56.76	56.65	56.75	52,713	-0.25(-0.44%)
Mar 16, 2006	57.00	57.00	56.64	57.00	13,803	+0.50(+0.88%)
Mar 15, 2006	56.70	56.94	56.50	56.50	253,029	-0.20(-0.35%)
Mar 14, 2006	55.30	56.70	55.80	56.70	72,118	+1.40(+2.53%)
Mar 13, 2006	55.30	55.59	55.30	55.30	104,399	+1.05(+1.94%)
Mar 10, 2006	54.25	54.26	53.30	54.25	221,848	+0.79(+1.47%)
Mar 09, 2006	53.46	53.67	53.46	53.46	66,889	-0.77(-1.42%)
Mar 08, 2006	54.23	54.23	54.23	54.23	3,940	-0.87(-1.58%)
Mar 07, 2006	55.10	55.10	54.82	55.10	13,854	-1.55(-2.74%)
Mar 06, 2006	56.65	56.65	56.65	56.65	0	+0.00(+0.00%)
Mar 03, 2006	56.65	56.65	56.50	56.65	45,701	+0.35(+0.62%)
Mar 02, 2006	56.30	56.30	55.90	56.30	42,449	+0.30(+0.54%)
Mar 01, 2006	56.00	56.43	56.00	56.00	26,695	+0.85(+1.54%)
Feb 28, 2006	55.60	55.35	55.15	55.15	4,082	-0.45(-0.81%)
Feb 27, 2006	55.60	55.65	55.35	55.60	10,233	+0.10(+0.18%)
Feb 24, 2006	55.50	55.94	55.50	55.50	51,559	-1.00(-1.77%)
Feb 23, 2006	56.50	56.79	56.50	56.50	28,752	+0.00(+0.00%)
Feb 22, 2006	56.50	56.57	56.03	56.50	1,800	+0.10(+0.18%)
Feb 21, 2006	56.40	56.40	56.13	56.40	69,338	+1.25(+2.27%)
Feb 17, 2006	55.15	55.25	55.10	55.15	41,600	-0.35(-0.63%)
Feb 16, 2006	55.50	55.88	55.05	55.50	297,765	-0.50(-0.89%)
Feb 15, 2006	56.00	56.00	56.00	56.00	78,652	-3.40(-5.72%)
Feb 14, 2006	59.40	59.40	59.20	59.40	12,409	+0.15(+0.25%)
Feb 13, 2006	59.25	59.25	59.25	59.25	0	+0.00(+0.00%)
Feb 10, 2006	59.25	60.00	59.25	59.25	4,438	-0.54(-0.90%)
Feb 09, 2006	59.79	59.79	59.79	59.79	5,707	+0.16(+0.27%)
Feb 08, 2006	59.63	59.63	59.23	59.63	435	+0.33(+0.55%)
Feb 07, 2006	60.01	59.50	59.15	59.30	4,157	-0.71(-1.18%)
Feb 06, 2006	60.01	60.01	60.01	60.01	10,115	+1.51(+2.58%)
Feb 03, 2006	58.50	58.50	58.50	58.50	35,107	-1.28(-2.14%)
Feb 02, 2006	59.78	59.78	59.78	59.78	20,436	+0.53(+0.89%)

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.