Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.07	38.18	37.87	38.01	13,518,941	-0.11(-0.29%)
Apr 27, 2006	37.74	38.35	37.71	38.12	13,518,788	+0.24(+0.64%)
Apr 26, 2006	37.58	37.91	37.53	37.88	24,304,504	+0.48(+1.29%)
Apr 25, 2006	37.15	37.56	36.98	37.39	34,259,808	+0.44(+1.18%)
Apr 24, 2006	36.66	37.22	36.66	36.96	14,264,199	+0.17(+0.46%)
Apr 21, 2006	36.63	37.06	36.56	36.79	18,496,364	+0.05(+0.14%)
Apr 20, 2006	36.67	37.09	36.41	36.73	23,867,396	+0.12(+0.34%)
Apr 19, 2006	36.35	36.62	35.96	36.61	19,723,144	-0.06(-0.16%)
Apr 18, 2006	36.52	36.81	36.46	36.67	17,132,354	+0.08(+0.23%)
Apr 17, 2006	36.69	36.87	36.40	36.58	20,186,288	-0.37(-1.01%)
Apr 13, 2006	36.84	37.00	36.79	36.96	10,492,882	+0.12(+0.32%)
Apr 12, 2006	36.76	36.89	36.75	36.84	13,555,086	-0.05(-0.12%)
Apr 11, 2006	37.39	37.41	36.62	36.88	20,590,008	-0.43(-1.16%)
Apr 10, 2006	37.41	37.48	37.18	37.31	10,956,485	-0.08(-0.23%)
Apr 07, 2006	37.54	37.83	37.39	37.40	11,326,664	-0.14(-0.38%)
Apr 06, 2006	37.59	37.82	37.37	37.54	10,119,487	-0.08(-0.21%)
Apr 05, 2006	37.84	37.94	37.57	37.62	13,682,665	-0.25(-0.66%)
Apr 04, 2006	37.90	38.18	37.72	37.87	13,590,159	+0.08(+0.21%)
Apr 03, 2006	37.67	38.10	37.67	37.79	10,944,539	+0.16(+0.43%)
Mar 31, 2006	37.63	38.07	37.60	37.63	17,116,886	+0.00(+0.00%)
Mar 30, 2006	37.56	37.94	37.48	37.63	12,894,983	-0.07(-0.19%)
Mar 29, 2006	37.50	37.86	37.22	37.70	19,038,230	+0.14(+0.36%)
Mar 28, 2006	37.87	38.05	37.54	37.56	21,614,930	-0.50(-1.30%)
Mar 27, 2006	38.12	38.27	38.04	38.06	12,316,053	-0.29(-0.77%)
Mar 24, 2006	38.35	38.49	37.86	38.35	13,605,321	+0.06(+0.15%)
Mar 23, 2006	38.69	38.78	38.16	38.29	14,039,213	-0.55(-1.41%)
Mar 22, 2006	38.33	38.91	38.33	38.84	8,959,942	+0.30(+0.78%)
Mar 21, 2006	38.66	38.99	38.48	38.54	10,582,172	-0.10(-0.25%)
Mar 20, 2006	38.77	38.77	38.33	38.64	10,763,509	+0.05(+0.14%)
Mar 17, 2006	38.78	38.78	38.42	38.59	26,676,740	-0.19(-0.49%)
Mar 16, 2006	39.05	39.08	38.52	38.78	19,128,898	-0.33(-0.85%)
Mar 15, 2006	39.51	39.51	39.03	39.11	15,030,286	-0.07(-0.18%)
Mar 14, 2006	39.23	39.62	38.91	39.18	28,037,992	-1.29(-3.18%)
Mar 13, 2006	40.55	40.81	40.35	40.47	9,122,134	-0.18(-0.43%)
Mar 10, 2006	40.12	40.77	40.12	40.64	13,028,841	+0.55(+1.38%)
Mar 09, 2006	39.89	40.48	39.89	40.09	10,895,529	+0.22(+0.54%)
Mar 08, 2006	39.34	40.04	39.33	39.87	13,294,261	+0.50(+1.28%)
Mar 07, 2006	38.89	39.54	38.80	39.37	11,282,095	+0.39(+1.01%)
Mar 06, 2006	38.88	39.15	38.85	38.98	6,189,959	+0.02(+0.05%)
Mar 03, 2006	38.72	39.28	38.72	38.96	11,947,406	+0.08(+0.20%)
Mar 02, 2006	39.17	39.19	38.76	38.88	16,658,489	-0.37(-0.93%)
Mar 01, 2006	39.25	39.48	39.19	39.25	14,119,160	+0.12(+0.30%)
Feb 28, 2006	40.06	39.97	39.08	39.13	22,143,624	-0.93(-2.31%)
Feb 27, 2006	40.27	40.41	40.06	40.06	10,297,148	-0.10(-0.24%)
Feb 24, 2006	40.04	40.31	39.87	40.16	8,593,286	+0.01(+0.03%)
Feb 23, 2006	40.38	40.54	40.08	40.14	10,890,628	-0.30(-0.74%)
Feb 22, 2006	39.83	40.48	39.82	40.44	15,275,796	+0.69(+1.74%)
Feb 21, 2006	39.75	39.83	39.63	39.75	10,369,591	-0.08(-0.20%)
Feb 17, 2006	39.56	39.85	39.45	39.83	13,994,644	+0.18(+0.44%)
Feb 16, 2006	39.19	39.72	39.18	39.65	10,718,174	+0.40(+1.03%)
Feb 15, 2006	39.01	39.34	38.99	39.25	13,133,447	+0.18(+0.45%)
Feb 14, 2006	38.88	39.18	38.84	39.07	12,134,563	+0.26(+0.67%)
Feb 13, 2006	38.90	38.96	38.70	38.81	7,961,976	-0.17(-0.44%)
Feb 10, 2006	38.93	39.04	38.82	38.98	8,890,103	+0.05(+0.13%)
Feb 09, 2006	38.82	39.08	38.73	38.93	9,560,314	+0.10(+0.25%)
Feb 08, 2006	38.78	39.05	38.67	38.83	11,238,599	+0.10(+0.25%)
Feb 07, 2006	38.84	39.05	38.59	38.73	9,810,571	-0.31(-0.79%)
Feb 06, 2006	38.90	39.11	38.59	39.04	7,655,970	+0.07(+0.18%)
Feb 03, 2006	38.78	39.21	38.73	38.97	11,970,532	+0.02(+0.05%)
Feb 02, 2006	39.01	39.27	38.94	38.95	14,946,663	-0.11(-0.28%)

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.