Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.30	42.56	42.27	42.41	6,247,086	+0.01(+0.01%)
Apr 27, 2006	41.91	42.58	41.86	42.41	4,974,603	+0.07(+0.18%)
Apr 26, 2006	42.24	42.37	42.17	42.33	7,395,257	+0.26(+0.62%)
Apr 25, 2006	42.21	42.30	41.91	42.07	6,558,590	-0.02(-0.06%)
Apr 24, 2006	42.01	42.17	41.86	42.09	2,840,751	+0.04(+0.10%)
Apr 21, 2006	42.05	42.17	41.84	42.05	3,953,151	+0.28(+0.67%)
Apr 20, 2006	41.76	41.89	41.65	41.77	10,218,524	-0.19(-0.45%)
Apr 19, 2006	41.47	41.98	41.45	41.96	6,020,756	+0.29(+0.69%)
Apr 18, 2006	41.19	41.68	40.93	41.67	7,208,707	+0.84(+2.05%)
Apr 17, 2006	40.88	41.00	40.72	40.83	3,704,365	+0.19(+0.46%)
Apr 13, 2006	40.54	40.70	40.45	40.65	6,376,051	+0.11(+0.26%)
Apr 12, 2006	40.57	40.72	40.44	40.54	11,115,182	-0.20(-0.49%)
Apr 11, 2006	41.05	41.08	40.62	40.74	9,503,284	-0.27(-0.67%)
Apr 10, 2006	41.05	41.12	40.92	41.02	5,168,371	+0.07(+0.18%)
Apr 07, 2006	41.41	41.93	40.84	40.94	7,269,340	-0.47(-1.14%)
Apr 06, 2006	41.43	41.58	41.24	41.41	4,501,572	+0.04(+0.09%)
Apr 05, 2006	41.25	41.51	41.18	41.38	5,799,560	+0.14(+0.33%)
Apr 04, 2006	41.10	41.25	40.98	41.24	5,711,338	+0.40(+0.98%)
Apr 03, 2006	40.63	41.06	40.60	40.84	10,960,392	+0.37(+0.91%)
Mar 31, 2006	40.55	40.59	40.41	40.47	8,629,885	-0.29(-0.70%)
Mar 30, 2006	40.44	40.85	40.44	40.76	8,132,793	+0.49(+1.21%)
Mar 29, 2006	39.93	40.32	39.88	40.27	4,391,856	+0.52(+1.32%)
Mar 28, 2006	40.11	40.22	39.68	39.75	6,380,221	-0.39(-0.96%)
Mar 27, 2006	40.12	40.19	39.96	40.14	7,848,879	-0.07(-0.17%)
Mar 24, 2006	39.94	40.22	39.86	40.20	5,393,738	+0.32(+0.80%)
Mar 23, 2006	40.15	40.17	39.76	39.89	8,770,399	-0.49(-1.20%)
Mar 22, 2006	40.20	40.46	40.13	40.37	5,071,006	+0.37(+0.94%)
Mar 21, 2006	40.23	40.30	39.93	40.00	6,963,610	-0.42(-1.03%)
Mar 20, 2006	40.53	40.55	40.30	40.42	3,623,522	+0.08(+0.20%)
Mar 17, 2006	40.27	40.34	40.09	40.34	4,486,494	+0.19(+0.48%)
Mar 16, 2006	39.96	40.25	39.91	40.14	5,556,708	+0.13(+0.33%)
Mar 15, 2006	39.94	40.03	39.73	40.01	8,295,282	+0.14(+0.36%)
Mar 14, 2006	39.43	39.93	39.37	39.87	6,045,619	+0.42(+1.06%)
Mar 13, 2006	39.34	39.46	39.28	39.45	4,035,438	+0.32(+0.83%)
Mar 10, 2006	38.73	39.16	38.60	39.13	6,005,999	+0.59(+1.52%)
Mar 09, 2006	38.76	38.85	38.53	38.54	7,644,364	-0.04(-0.11%)
Mar 08, 2006	38.35	38.64	38.25	38.58	4,609,524	+0.13(+0.34%)
Mar 07, 2006	38.56	38.90	38.35	38.45	6,188,699	-0.49(-1.26%)
Mar 06, 2006	39.22	39.22	38.85	38.95	3,676,776	-0.13(-0.33%)
Mar 03, 2006	38.95	39.26	38.89	39.08	8,401,310	-0.16(-0.41%)
Mar 02, 2006	39.06	39.24	38.91	39.24	4,526,916	-0.07(-0.19%)
Mar 01, 2006	39.19	39.37	39.08	39.31	6,539,502	+0.40(+1.03%)
Feb 28, 2006	39.28	39.18	38.90	38.91	18,180,328	-0.36(-0.92%)
Feb 27, 2006	39.23	39.37	39.17	39.28	4,420,247	+0.14(+0.35%)
Feb 24, 2006	39.09	39.19	39.02	39.14	5,743,418	+0.13(+0.34%)
Feb 23, 2006	39.11	39.17	38.91	39.01	5,139,177	+0.10(+0.26%)
Feb 22, 2006	38.71	38.96	38.61	38.91	10,618,892	+0.29(+0.76%)
Feb 21, 2006	38.75	38.83	38.56	38.62	4,607,759	+0.01(+0.02%)
Feb 17, 2006	38.43	38.73	38.37	38.61	11,126,089	-0.11(-0.29%)
Feb 16, 2006	38.38	38.75	38.32	38.72	3,878,724	+0.37(+0.96%)
Feb 15, 2006	38.47	38.65	38.20	38.35	10,308,030	-0.35(-0.90%)
Feb 14, 2006	38.22	39.27	38.20	38.70	4,918,782	+0.42(+1.11%)
Feb 13, 2006	38.22	38.40	38.18	38.28	5,586,223	-0.27(-0.70%)
Feb 10, 2006	38.76	38.78	38.33	38.55	3,408,580	-0.09(-0.23%)
Feb 09, 2006	38.73	38.96	38.58	38.63	6,231,687	+0.07(+0.19%)
Feb 08, 2006	38.34	38.65	38.20	38.56	7,159,463	+0.16(+0.41%)
Feb 07, 2006	38.66	38.73	38.33	38.40	4,818,851	-0.31(-0.79%)
Feb 06, 2006	38.78	38.88	38.58	38.71	4,056,451	-0.06(-0.14%)
Feb 03, 2006	38.61	38.93	38.54	38.76	11,394,124	-0.10(-0.26%)
Feb 02, 2006	39.13	39.27	38.81	38.86	6,635,103	-0.44(-1.13%)

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.