Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	37.48	38.29	37.46	38.24	38,568,964	+0.67(+1.79%)
Apr 27, 2006	36.46	37.68	35.87	37.57	45,104,708	+1.02(+2.79%)
Apr 26, 2006	36.08	36.60	36.04	36.55	24,879,152	+0.48(+1.32%)
Apr 25, 2006	36.02	36.14	35.88	36.08	16,547,290	+0.02(+0.04%)
Apr 24, 2006	35.89	36.11	35.78	36.06	16,405,402	+0.15(+0.43%)
Apr 21, 2006	35.51	35.97	35.51	35.91	21,541,186	+0.45(+1.27%)
Apr 20, 2006	35.70	35.89	35.32	35.45	22,263,812	+0.18(+0.50%)
Apr 19, 2006	35.14	35.42	35.08	35.28	13,696,731	+0.07(+0.20%)
Apr 18, 2006	34.82	35.47	34.76	35.21	21,350,348	+0.37(+1.06%)
Apr 17, 2006	35.05	35.20	34.67	34.84	13,861,071	-0.19(-0.55%)
Apr 13, 2006	35.03	35.19	34.93	35.03	9,975,522	+0.01(+0.02%)
Apr 12, 2006	34.90	35.18	34.91	35.03	9,342,572	+0.12(+0.35%)
Apr 11, 2006	35.05	35.24	34.82	34.90	11,187,774	-0.09(-0.26%)
Apr 10, 2006	35.16	35.30	34.97	35.00	11,878,419	-0.05(-0.13%)
Apr 07, 2006	35.55	35.60	34.98	35.04	12,278,630	-0.35(-1.00%)
Apr 06, 2006	35.49	35.70	35.28	35.39	10,175,628	-0.27(-0.75%)
Apr 05, 2006	35.40	35.68	35.40	35.66	13,379,016	+0.20(+0.56%)
Apr 04, 2006	35.07	35.55	35.01	35.46	11,520,108	+0.47(+1.34%)
Apr 03, 2006	35.13	35.41	34.98	35.00	15,409,964	+0.11(+0.31%)
Mar 31, 2006	35.03	35.18	34.82	34.89	14,317,802	-0.05(-0.15%)
Mar 30, 2006	35.09	35.31	31.36	34.94	16,740,869	-0.28(-0.78%)
Mar 29, 2006	35.37	35.47	35.03	35.22	15,450,038	-0.07(-0.20%)
Mar 28, 2006	35.72	36.01	35.20	35.29	20,986,686	-0.58(-1.62%)
Mar 27, 2006	35.85	35.95	35.75	35.87	13,640,994	-0.06(-0.17%)
Mar 24, 2006	35.84	36.01	35.75	35.93	13,699,341	+0.15(+0.43%)
Mar 23, 2006	35.91	35.99	35.71	35.78	14,089,502	-0.22(-0.62%)
Mar 22, 2006	35.55	36.11	35.55	36.00	14,563,725	+0.32(+0.90%)
Mar 21, 2006	35.81	35.99	35.64	35.68	15,369,760	-0.25(-0.70%)
Mar 20, 2006	35.78	36.01	35.67	35.93	14,676,635	+0.00(+0.00%)
Mar 17, 2006	35.98	35.99	35.73	35.93	24,762,588	+0.11(+0.30%)
Mar 16, 2006	35.61	35.93	35.61	35.82	16,976,218	+0.28(+0.78%)
Mar 15, 2006	35.28	35.65	35.14	35.55	14,808,342	+0.11(+0.30%)
Mar 14, 2006	35.24	35.55	35.19	35.44	18,853,008	+0.25(+0.70%)
Mar 13, 2006	35.21	35.39	35.08	35.19	13,171,731	-0.01(-0.02%)
Mar 10, 2006	34.86	35.24	34.82	35.20	16,362,718	+0.31(+0.88%)
Mar 09, 2006	35.01	35.09	34.85	34.90	15,563,078	-0.12(-0.35%)
Mar 08, 2006	34.80	35.16	34.80	35.02	18,537,122	+0.07(+0.20%)
Mar 07, 2006	34.54	35.00	34.51	34.95	16,738,520	+0.31(+0.91%)
Mar 06, 2006	34.55	34.70	34.41	34.64	13,036,369	+0.02(+0.04%)
Mar 03, 2006	34.54	34.85	34.46	34.62	16,188,327	+0.03(+0.09%)
Mar 02, 2006	34.67	34.75	34.40	34.59	18,754,066	-0.34(-0.99%)
Mar 01, 2006	34.74	34.99	34.71	34.93	20,346,948	-0.19(-0.55%)
Feb 28, 2006	35.23	35.28	35.05	35.13	27,018,834	-0.10(-0.28%)
Feb 27, 2006	35.12	35.24	35.01	35.23	24,096,874	+0.20(+0.57%)
Feb 24, 2006	34.43	35.16	34.43	35.03	18,055,718	+0.27(+0.77%)
Feb 23, 2006	34.62	35.01	34.47	34.76	22,641,702	+0.22(+0.64%)
Feb 22, 2006	34.05	34.61	34.03	34.54	19,226,852	+0.41(+1.19%)
Feb 21, 2006	34.24	34.34	34.10	34.13	13,551,057	-0.08(-0.25%)
Feb 17, 2006	34.31	34.72	34.11	34.21	15,584,094	-0.02(-0.07%)
Feb 16, 2006	34.01	34.27	33.92	34.24	15,368,716	+0.25(+0.74%)
Feb 15, 2006	33.76	34.17	33.65	33.98	16,732,254	+0.15(+0.45%)
Feb 14, 2006	33.65	34.08	33.50	33.83	22,254,674	+0.35(+1.05%)
Feb 13, 2006	33.48	33.68	33.17	33.48	10,872,669	-0.17(-0.50%)
Feb 10, 2006	33.53	33.72	33.26	33.65	11,798,664	+0.07(+0.21%)
Feb 09, 2006	33.52	33.75	33.48	33.58	17,969,176	+0.12(+0.37%)
Feb 08, 2006	33.36	33.49	33.20	33.46	16,400,833	+0.14(+0.41%)
Feb 07, 2006	33.40	33.61	33.29	33.32	18,166,150	+0.09(+0.28%)
Feb 06, 2006	33.25	33.44	33.13	33.23	16,387,780	+0.21(+0.65%)
Feb 03, 2006	33.17	33.36	32.75	33.01	22,317,200	-0.27(-0.81%)
Feb 02, 2006	33.67	33.69	33.23	33.28	19,246,954	-0.39(-1.16%)

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.