Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.29	42.55	42.25	42.40	6,249,143	+0.01(+0.01%)
Apr 27, 2006	41.89	42.57	41.84	42.39	4,976,240	+0.07(+0.18%)
Apr 26, 2006	42.22	42.36	42.16	42.32	7,397,691	+0.26(+0.62%)
Apr 25, 2006	42.19	42.29	41.90	42.05	6,560,749	-0.02(-0.06%)
Apr 24, 2006	41.99	42.15	41.84	42.08	2,841,686	+0.04(+0.10%)
Apr 21, 2006	42.04	42.16	41.82	42.04	3,954,453	+0.28(+0.67%)
Apr 20, 2006	41.74	41.88	41.64	41.76	10,221,888	-0.19(-0.45%)
Apr 19, 2006	41.46	41.96	41.44	41.94	6,022,738	+0.29(+0.69%)
Apr 18, 2006	41.18	41.66	40.91	41.66	7,211,080	+0.84(+2.05%)
Apr 17, 2006	40.86	40.99	40.71	40.82	3,705,584	+0.19(+0.46%)
Apr 13, 2006	40.53	40.68	40.43	40.63	6,378,150	+0.11(+0.26%)
Apr 12, 2006	40.56	40.71	40.43	40.53	11,118,841	-0.20(-0.49%)
Apr 11, 2006	41.04	41.07	40.60	40.73	9,506,412	-0.27(-0.67%)
Apr 10, 2006	41.04	41.10	40.90	41.00	5,170,072	+0.07(+0.18%)
Apr 07, 2006	41.39	41.91	40.83	40.93	7,271,733	-0.47(-1.14%)
Apr 06, 2006	41.41	41.57	41.23	41.40	4,503,054	+0.04(+0.09%)
Apr 05, 2006	41.24	41.49	41.16	41.36	5,801,469	+0.14(+0.33%)
Apr 04, 2006	41.09	41.24	40.97	41.23	5,713,218	+0.40(+0.98%)
Apr 03, 2006	40.62	41.05	40.58	40.83	10,964,000	+0.37(+0.91%)
Mar 31, 2006	40.54	40.58	40.40	40.46	8,632,726	-0.29(-0.70%)
Mar 30, 2006	40.43	40.83	40.42	40.75	8,135,471	+0.49(+1.21%)
Mar 29, 2006	39.92	40.31	39.87	40.26	4,393,302	+0.52(+1.32%)
Mar 28, 2006	40.10	40.21	39.67	39.74	6,382,322	-0.39(-0.96%)
Mar 27, 2006	40.11	40.18	39.95	40.12	7,851,462	-0.07(-0.17%)
Mar 24, 2006	39.93	40.21	39.85	40.19	5,395,514	+0.32(+0.80%)
Mar 23, 2006	40.14	40.16	39.74	39.87	8,773,286	-0.49(-1.20%)
Mar 22, 2006	40.19	40.45	40.12	40.36	5,072,675	+0.37(+0.94%)
Mar 21, 2006	40.22	40.29	39.92	39.99	6,965,902	-0.42(-1.03%)
Mar 20, 2006	40.52	40.53	40.28	40.40	3,624,714	+0.08(+0.20%)
Mar 17, 2006	40.26	40.32	40.08	40.32	4,487,971	+0.19(+0.48%)
Mar 16, 2006	39.95	40.24	39.90	40.13	5,558,538	+0.13(+0.33%)
Mar 15, 2006	39.92	40.02	39.72	40.00	8,298,013	+0.14(+0.36%)
Mar 14, 2006	39.42	39.92	39.36	39.85	6,047,609	+0.42(+1.06%)
Mar 13, 2006	39.33	39.45	39.26	39.44	4,036,767	+0.32(+0.83%)
Mar 10, 2006	38.71	39.14	38.58	39.11	6,007,976	+0.59(+1.52%)
Mar 09, 2006	38.75	38.84	38.52	38.53	7,646,880	-0.04(-0.11%)
Mar 08, 2006	38.33	38.63	38.24	38.57	4,611,041	+0.13(+0.34%)
Mar 07, 2006	38.55	38.89	38.33	38.44	6,190,737	-0.49(-1.26%)
Mar 06, 2006	39.21	39.21	38.83	38.93	3,677,986	-0.13(-0.34%)
Mar 03, 2006	38.94	39.24	38.88	39.06	8,404,075	-0.16(-0.41%)
Mar 02, 2006	39.04	39.23	38.90	39.23	4,528,406	-0.07(-0.19%)
Mar 01, 2006	39.18	39.36	39.06	39.30	6,541,655	+0.40(+1.03%)
Feb 28, 2006	39.26	39.16	38.89	38.90	18,186,312	-0.36(-0.92%)
Feb 27, 2006	39.21	39.36	39.16	39.26	4,421,702	+0.14(+0.35%)
Feb 24, 2006	39.08	39.18	39.01	39.13	5,745,309	+0.13(+0.34%)
Feb 23, 2006	39.09	39.16	38.90	38.99	5,140,869	+0.10(+0.26%)
Feb 22, 2006	38.70	38.95	38.59	38.90	10,622,388	+0.29(+0.76%)
Feb 21, 2006	38.73	38.82	38.55	38.60	4,609,276	+0.01(+0.02%)
Feb 17, 2006	38.42	38.72	38.36	38.60	11,129,752	-0.11(-0.29%)
Feb 16, 2006	38.37	38.73	38.31	38.71	3,880,001	+0.37(+0.96%)
Feb 15, 2006	38.46	38.64	38.18	38.34	10,311,423	-0.35(-0.90%)
Feb 14, 2006	38.20	39.26	38.18	38.69	4,920,402	+0.42(+1.11%)
Feb 13, 2006	38.20	38.39	38.17	38.27	5,588,062	-0.27(-0.70%)
Feb 10, 2006	38.75	38.76	38.32	38.53	3,409,703	-0.09(-0.23%)
Feb 09, 2006	38.71	38.95	38.56	38.62	6,233,739	+0.07(+0.19%)
Feb 08, 2006	38.33	38.63	38.19	38.55	7,161,820	+0.16(+0.41%)
Feb 07, 2006	38.65	38.72	38.32	38.39	4,820,437	-0.31(-0.79%)
Feb 06, 2006	38.76	38.86	38.57	38.70	4,057,787	-0.06(-0.14%)
Feb 03, 2006	38.60	38.92	38.53	38.75	11,397,875	-0.10(-0.26%)
Feb 02, 2006	39.12	39.26	38.80	38.85	6,637,287	-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.