Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	45.12	45.31	44.77	44.92	49,330	-0.68(-1.48%)
Apr 27, 2006	45.04	45.90	44.86	45.59	53,486	+0.45(+0.99%)
Apr 26, 2006	45.25	45.36	45.09	45.15	28,766	+0.02(+0.04%)
Apr 25, 2006	45.24	45.26	44.87	45.13	71,096	-0.11(-0.24%)
Apr 24, 2006	45.10	45.27	44.89	45.24	167,679	-0.06(-0.14%)
Apr 21, 2006	45.91	45.91	45.04	45.30	310,747	-0.47(-1.02%)
Apr 20, 2006	45.82	46.11	45.65	45.77	112,442	-0.04(-0.08%)
Apr 19, 2006	45.78	45.81	45.44	45.80	62,346	+0.14(+0.30%)
Apr 18, 2006	44.80	45.71	44.80	45.67	111,567	+0.87(+1.94%)
Apr 17, 2006	45.15	45.31	44.52	44.80	444,738	-0.30(-0.67%)
Apr 13, 2006	44.94	45.39	44.86	45.10	131,146	+0.16(+0.37%)
Apr 12, 2006	44.86	45.11	44.86	44.94	43,751	-0.02(-0.04%)
Apr 11, 2006	45.44	45.44	44.79	44.95	40,251	-0.36(-0.79%)
Apr 10, 2006	45.52	45.53	45.21	45.31	29,204	-0.16(-0.36%)
Apr 07, 2006	46.16	46.16	45.47	45.47	143,287	-0.54(-1.17%)
Apr 06, 2006	45.89	46.19	45.79	46.01	29,751	+0.05(+0.12%)
Apr 05, 2006	45.63	45.99	45.56	45.96	491,333	+0.45(+0.98%)
Apr 04, 2006	45.53	45.58	45.32	45.51	14,438	+0.16(+0.34%)
Apr 03, 2006	45.39	45.71	45.29	45.36	222,369	+0.14(+0.30%)
Mar 31, 2006	45.53	45.55	45.14	45.22	89,691	-0.15(-0.32%)
Mar 30, 2006	45.16	45.51	45.16	45.36	182,664	+0.14(+0.30%)
Mar 29, 2006	44.68	45.36	44.53	45.23	55,346	+0.75(+1.69%)
Mar 28, 2006	44.78	44.94	44.39	44.48	53,158	-0.41(-0.92%)
Mar 27, 2006	44.78	45.03	44.74	44.89	22,532	+0.07(+0.16%)
Mar 24, 2006	44.62	44.97	44.56	44.82	59,611	+0.29(+0.66%)
Mar 23, 2006	44.59	44.77	44.40	44.52	20,672	-0.20(-0.45%)
Mar 22, 2006	44.41	44.74	44.37	44.72	28,985	+0.15(+0.33%)
Mar 21, 2006	44.94	45.44	44.54	44.58	55,018	-0.36(-0.79%)
Mar 20, 2006	44.75	44.94	44.73	44.94	53,924	+0.33(+0.74%)
Mar 17, 2006	44.60	44.84	44.45	44.61	145,803	+0.01(+0.02%)
Mar 16, 2006	45.15	45.20	44.60	44.60	39,814	-0.38(-0.85%)
Mar 15, 2006	44.82	45.06	44.62	44.98	42,439	+0.37(+0.84%)
Mar 14, 2006	43.93	44.70	43.93	44.61	252,339	+0.64(+1.46%)
Mar 13, 2006	44.14	44.25	43.91	43.97	109,926	+0.02(+0.04%)
Mar 10, 2006	43.86	44.14	43.55	43.95	34,126	+0.16(+0.38%)
Mar 09, 2006	44.20	44.47	43.78	43.78	18,157	-0.41(-0.93%)
Mar 08, 2006	44.14	44.38	43.91	44.19	7,984	-0.14(-0.31%)
Mar 07, 2006	44.46	44.48	44.07	44.33	37,954	-0.36(-0.80%)
Mar 06, 2006	45.16	45.25	44.55	44.69	27,782	-0.33(-0.73%)
Mar 03, 2006	44.94	45.41	44.92	45.02	32,485	-0.13(-0.28%)
Mar 02, 2006	44.98	45.23	44.90	45.15	54,799	+0.09(+0.20%)
Mar 01, 2006	44.44	45.24	44.44	45.05	142,959	+0.88(+1.99%)
Feb 28, 2006	44.71	44.74	44.09	44.18	176,648	-0.53(-1.19%)
Feb 27, 2006	44.34	44.85	44.34	44.71	50,752	+0.43(+0.97%)
Feb 24, 2006	44.22	44.32	43.99	44.28	44,626	+0.12(+0.27%)
Feb 23, 2006	44.26	44.57	44.15	44.16	16,297	-0.32(-0.72%)
Feb 22, 2006	44.13	44.56	43.90	44.48	74,050	+0.39(+0.89%)
Feb 21, 2006	44.60	44.60	43.94	44.08	26,360	-0.56(-1.25%)
Feb 17, 2006	44.83	44.83	44.54	44.64	17,500	-0.35(-0.77%)
Feb 16, 2006	44.66	45.01	44.62	44.99	28,110	+0.53(+1.19%)
Feb 15, 2006	44.17	44.55	44.17	44.46	17,172	+0.07(+0.16%)
Feb 14, 2006	43.98	44.44	43.94	44.39	26,907	+0.49(+1.12%)
Feb 13, 2006	44.16	44.16	43.74	43.89	33,032	-0.49(-1.11%)
Feb 10, 2006	44.25	44.39	43.77	44.39	52,721	+0.16(+0.37%)
Feb 09, 2006	44.61	44.83	44.17	44.22	27,016	-0.26(-0.58%)
Feb 08, 2006	44.20	44.50	44.00	44.48	24,391	+0.69(+1.59%)
Feb 07, 2006	43.75	43.91	43.50	43.78	18,922	+0.03(+0.06%)
Feb 06, 2006	43.94	43.94	43.62	43.76	16,406	-0.20(-0.46%)
Feb 03, 2006	44.11	44.18	43.80	43.96	32,485	-0.42(-0.95%)
Feb 02, 2006	45.05	45.09	44.38	44.38	27,344	-0.64(-1.42%)

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.