Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	53.72	54.06	53.70	53.97	670,216	+0.35(+0.65%)
Apr 27, 2006	53.07	53.85	52.94	53.62	1,100,999	+0.29(+0.54%)
Apr 26, 2006	53.42	53.65	53.28	53.33	694,879	+0.07(+0.14%)
Apr 25, 2006	53.67	53.70	53.12	53.26	1,001,098	-0.32(-0.59%)
Apr 24, 2006	53.52	53.67	53.35	53.58	648,877	-0.12(-0.23%)
Apr 21, 2006	53.76	53.83	53.50	53.70	958,282	+0.09(+0.16%)
Apr 20, 2006	53.62	53.86	53.38	53.62	1,213,649	+0.01(+0.03%)
Apr 19, 2006	53.54	53.62	53.29	53.60	995,555	+0.15(+0.28%)
Apr 18, 2006	52.70	53.55	52.57	53.45	1,051,949	+0.90(+1.70%)
Apr 17, 2006	52.53	52.69	52.32	52.55	856,995	+0.04(+0.08%)
Apr 13, 2006	52.51	52.61	52.25	52.51	911,172	+0.00(+0.00%)
Apr 12, 2006	52.56	52.81	52.37	52.51	484,406	+0.15(+0.29%)
Apr 11, 2006	52.94	53.05	52.29	52.36	1,600,648	-0.49(-0.93%)
Apr 10, 2006	52.83	53.03	52.69	52.85	534,981	+0.08(+0.15%)
Apr 07, 2006	53.38	53.50	52.66	52.77	787,576	-0.50(-0.93%)
Apr 06, 2006	53.41	53.42	53.04	53.27	1,670,898	-0.21(-0.39%)
Apr 05, 2006	53.30	53.53	53.16	53.48	896,762	+0.28(+0.53%)
Apr 04, 2006	52.77	53.26	52.64	53.20	2,064,963	+0.41(+0.78%)
Apr 03, 2006	52.80	53.20	52.71	52.79	644,443	+0.04(+0.08%)
Mar 31, 2006	52.83	52.92	52.55	52.74	647,076	-0.01(-0.03%)
Mar 30, 2006	52.88	53.24	52.70	52.76	594,285	-0.20(-0.38%)
Mar 29, 2006	52.82	53.10	52.61	52.96	849,790	+0.36(+0.69%)
Mar 28, 2006	52.94	53.15	52.52	52.60	983,916	-0.36(-0.68%)
Mar 27, 2006	52.92	53.02	52.79	52.96	436,326	+0.04(+0.08%)
Mar 24, 2006	52.94	53.10	51.69	52.92	729,658	-0.22(-0.42%)
Mar 23, 2006	53.22	53.24	53.01	53.14	1,491,739	-0.12(-0.23%)
Mar 22, 2006	52.92	53.28	52.88	53.26	1,125,109	+0.36(+0.68%)
Mar 21, 2006	53.21	53.38	52.79	52.90	687,258	-0.35(-0.65%)
Mar 20, 2006	53.35	53.46	53.12	53.25	1,329,485	-0.09(-0.16%)
Mar 17, 2006	53.46	53.54	53.30	53.33	1,069,131	-0.08(-0.15%)
Mar 16, 2006	53.26	53.51	53.23	53.41	564,356	+0.30(+0.56%)
Mar 15, 2006	52.90	53.23	52.81	53.12	878,056	+0.25(+0.48%)
Mar 14, 2006	52.36	52.93	52.30	52.87	706,103	+0.53(+1.01%)
Mar 13, 2006	52.35	52.58	52.26	52.34	1,069,408	+0.17(+0.32%)
Mar 10, 2006	51.83	52.27	51.73	52.17	691,692	+0.38(+0.74%)
Mar 09, 2006	52.05	52.21	51.79	51.79	2,385,730	-0.19(-0.36%)
Mar 08, 2006	51.91	52.09	51.62	51.98	1,274,754	-0.03(-0.06%)
Mar 07, 2006	52.04	52.06	51.70	52.01	1,731,449	-0.07(-0.14%)
Mar 06, 2006	52.50	52.57	51.97	52.08	515,998	-0.33(-0.63%)
Mar 03, 2006	52.38	52.79	52.24	52.41	1,017,309	-0.08(-0.15%)
Mar 02, 2006	52.43	52.68	52.25	52.49	1,247,181	-0.10(-0.19%)
Mar 01, 2006	52.33	52.62	52.22	52.59	1,868,623	+0.39(+0.75%)
Feb 28, 2006	52.66	52.56	52.11	52.20	1,095,180	-0.45(-0.86%)
Feb 27, 2006	52.68	52.83	52.61	52.66	791,733	+0.02(+0.04%)
Feb 24, 2006	52.54	52.72	52.49	52.63	854,501	+0.14(+0.27%)
Feb 23, 2006	52.61	52.71	52.39	52.49	578,212	-0.12(-0.23%)
Feb 22, 2006	52.40	52.74	52.35	52.61	683,794	+0.33(+0.64%)
Feb 21, 2006	52.42	52.58	52.19	52.28	1,003,314	-0.08(-0.15%)
Feb 17, 2006	52.37	52.42	52.00	52.36	762,635	+0.11(+0.21%)
Feb 16, 2006	51.88	52.36	51.88	52.25	765,406	+0.36(+0.70%)
Feb 15, 2006	51.74	51.91	51.51	51.89	654,143	+0.19(+0.38%)
Feb 14, 2006	51.24	51.80	51.06	51.70	847,850	+0.45(+0.89%)
Feb 13, 2006	51.28	51.31	51.02	51.24	754,599	-0.14(-0.27%)
Feb 10, 2006	51.19	51.44	50.88	51.38	1,056,522	+0.09(+0.17%)
Feb 09, 2006	51.44	51.67	51.22	51.29	1,568,225	-0.05(-0.10%)
Feb 08, 2006	51.15	51.37	50.89	51.34	732,845	+0.35(+0.69%)
Feb 07, 2006	51.36	51.40	50.92	50.99	1,162,936	-0.38(-0.73%)
Feb 06, 2006	51.24	51.47	51.24	51.36	937,637	+0.26(+0.51%)
Feb 03, 2006	51.31	51.53	51.05	51.10	763,190	-0.37(-0.72%)
Feb 02, 2006	51.86	51.89	51.34	51.47	1,109,313	-0.53(-1.01%)

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.