Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	37.18	37.62	37.00	37.18	17,038,948	+0.20(+0.53%)
Apr 27, 2006	35.70	37.05	34.78	36.98	28,954,596	+0.75(+2.06%)
Apr 26, 2006	38.37	38.86	35.95	36.24	40,477,580	-1.84(-4.83%)
Apr 25, 2006	40.34	40.63	37.58	38.07	42,402,428	-1.61(-4.05%)
Apr 24, 2006	39.54	39.89	38.98	39.68	19,396,342	+0.03(+0.09%)
Apr 21, 2006	39.04	40.04	38.57	39.65	19,431,168	+0.84(+2.18%)
Apr 20, 2006	39.70	39.71	38.05	38.80	22,495,360	-0.82(-2.06%)
Apr 19, 2006	38.80	39.75	38.60	39.62	18,844,518	+0.88(+2.28%)
Apr 18, 2006	37.70	38.93	38.06	38.74	18,120,130	+1.03(+2.74%)
Apr 17, 2006	37.30	37.73	37.29	37.70	14,101,523	+0.78(+2.10%)
Apr 13, 2006	36.63	36.99	35.90	36.93	13,859,480	+0.30(+0.82%)
Apr 12, 2006	35.96	36.66	35.78	36.63	16,924,022	+0.94(+2.62%)
Apr 11, 2006	36.18	36.68	35.44	35.69	17,745,226	-0.25(-0.70%)
Apr 10, 2006	36.00	36.36	35.88	35.94	14,729,615	+0.68(+1.94%)
Apr 07, 2006	35.85	35.95	35.19	35.26	14,092,119	-0.80(-2.23%)
Apr 06, 2006	36.08	36.40	35.39	36.06	17,578,408	+0.17(+0.48%)
Apr 05, 2006	34.45	35.95	34.31	35.89	21,851,596	+1.53(+4.45%)
Apr 04, 2006	34.04	34.43	33.61	34.36	13,484,574	+0.50(+1.48%)
Apr 03, 2006	34.47	34.88	33.80	33.87	13,609,078	-0.47(-1.36%)
Mar 31, 2006	34.51	34.51	33.91	34.33	10,524,686	-0.31(-0.90%)
Mar 30, 2006	34.90	35.16	34.46	34.64	11,743,781	-0.01(-0.02%)
Mar 29, 2006	34.26	35.04	34.12	34.65	18,970,938	+0.27(+0.79%)
Mar 28, 2006	34.46	34.94	34.35	34.38	14,459,537	+0.25(+0.74%)
Mar 27, 2006	33.84	34.31	33.58	34.12	10,560,905	+0.13(+0.39%)
Mar 24, 2006	33.89	34.39	33.77	33.99	10,165,627	+0.22(+0.66%)
Mar 23, 2006	33.36	34.08	33.31	33.77	15,359,623	+0.77(+2.33%)
Mar 22, 2006	32.79	33.65	32.71	33.00	16,269,983	+0.36(+1.11%)
Mar 21, 2006	32.45	33.45	32.30	32.64	12,099,706	+0.05(+0.14%)
Mar 20, 2006	32.98	33.45	32.35	32.59	14,223,415	-0.64(-1.92%)
Mar 17, 2006	33.88	33.88	33.15	33.23	13,452,534	-0.38(-1.13%)
Mar 16, 2006	33.08	33.83	32.95	33.61	18,555,982	+0.48(+1.46%)
Mar 15, 2006	32.28	33.19	32.25	33.12	20,188,640	+0.57(+1.76%)
Mar 14, 2006	32.19	32.78	31.67	32.55	20,325,856	+0.59(+1.85%)
Mar 13, 2006	30.90	32.03	30.90	31.96	17,276,464	+1.21(+3.94%)
Mar 10, 2006	30.55	31.07	30.17	30.75	13,327,159	+0.16(+0.53%)
Mar 09, 2006	31.14	31.33	30.52	30.59	13,378,180	-0.30(-0.99%)
Mar 08, 2006	30.15	31.36	30.13	30.89	20,286,154	+0.09(+0.28%)
Mar 07, 2006	31.47	31.64	30.26	30.80	16,615,286	-0.74(-2.35%)
Mar 06, 2006	32.24	32.27	31.46	31.55	10,470,531	-0.91(-2.81%)
Mar 03, 2006	32.27	32.84	32.16	32.46	12,746,257	-0.12(-0.37%)
Mar 02, 2006	31.71	32.71	31.59	32.58	17,116,436	+1.03(+3.26%)
Mar 01, 2006	31.09	31.76	31.07	31.55	12,835,586	+0.66(+2.14%)
Feb 28, 2006	31.84	31.44	30.72	30.89	17,493,084	-0.95(-2.99%)
Feb 27, 2006	31.99	32.01	31.60	31.84	10,400,530	-0.43(-1.32%)
Feb 24, 2006	32.42	32.58	32.02	32.27	16,281,476	+0.77(+2.44%)
Feb 23, 2006	31.18	32.00	30.58	31.50	15,880,276	+0.17(+0.55%)
Feb 22, 2006	31.59	31.72	31.12	31.33	14,638,893	-0.56(-1.75%)
Feb 21, 2006	32.15	32.65	31.73	31.88	21,184,150	+0.59(+1.89%)
Feb 17, 2006	31.31	31.59	30.97	31.29	20,965,964	+0.38(+1.24%)
Feb 16, 2006	29.68	30.92	29.52	30.91	28,887,382	+1.87(+6.43%)
Feb 15, 2006	29.00	29.58	28.87	29.04	29,940,530	+0.47(+1.65%)
Feb 14, 2006	28.20	28.83	27.56	28.57	28,521,532	-0.48(-1.66%)
Feb 13, 2006	29.23	29.80	28.96	29.05	24,978,650	-0.03(-0.12%)
Feb 10, 2006	30.45	30.45	28.51	29.09	56,801,892	-1.34(-4.40%)
Feb 09, 2006	32.79	32.79	30.32	30.43	26,724,146	-1.68(-5.24%)
Feb 08, 2006	32.73	32.84	31.36	32.11	23,660,300	-0.40(-1.24%)
Feb 07, 2006	33.74	33.74	32.37	32.51	18,130,752	-1.66(-4.86%)
Feb 06, 2006	34.31	34.72	33.74	34.17	12,669,465	+0.50(+1.48%)
Feb 03, 2006	33.71	34.11	33.02	33.67	16,989,842	+0.26(+0.77%)
Feb 02, 2006	34.16	34.46	33.05	33.41	21,156,288	-0.84(-2.45%)

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.