Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	33.28	33.37	33.15	33.27	275,169	-0.13(-0.38%)
Apr 27, 2006	33.18	33.67	33.11	33.39	303,147	+0.18(+0.53%)
Apr 26, 2006	33.47	33.67	33.21	33.21	275,805	-0.15(-0.45%)
Apr 25, 2006	33.42	33.45	33.18	33.37	267,380	-0.06(-0.19%)
Apr 24, 2006	33.70	33.84	33.15	33.43	375,159	-0.52(-1.54%)
Apr 21, 2006	34.35	34.60	33.71	33.95	564,646	-0.30(-0.88%)
Apr 20, 2006	36.11	36.11	32.93	34.25	1,320,847	-2.16(-5.93%)
Apr 19, 2006	36.45	36.71	36.41	36.41	343,684	-0.06(-0.17%)
Apr 18, 2006	36.64	36.73	36.47	36.47	301,240	-0.16(-0.43%)
Apr 17, 2006	36.42	36.69	36.41	36.63	120,655	+0.15(+0.41%)
Apr 13, 2006	36.87	36.95	36.45	36.48	79,006	-0.39(-1.06%)
Apr 12, 2006	36.54	36.87	36.54	36.87	68,196	+0.33(+0.91%)
Apr 11, 2006	36.59	36.63	36.41	36.54	129,716	-0.06(-0.15%)
Apr 10, 2006	36.83	36.93	36.50	36.59	98,876	-0.21(-0.56%)
Apr 07, 2006	37.11	37.21	36.79	36.80	132,895	-0.26(-0.71%)
Apr 06, 2006	37.56	37.56	36.93	37.06	143,228	-0.41(-1.09%)
Apr 05, 2006	37.15	37.56	37.05	37.47	164,847	+0.25(+0.68%)
Apr 04, 2006	36.86	37.46	36.81	37.22	278,190	+0.37(+1.01%)
Apr 03, 2006	37.15	37.28	36.76	36.85	170,570	-0.26(-0.71%)
Mar 31, 2006	37.30	37.42	36.89	37.11	191,235	-0.13(-0.34%)
Mar 30, 2006	37.14	37.25	36.81	37.24	395,189	+0.10(+0.27%)
Mar 29, 2006	36.32	37.17	36.32	37.14	287,251	+0.74(+2.04%)
Mar 28, 2006	36.61	36.61	36.38	36.40	219,690	-0.16(-0.45%)
Mar 27, 2006	36.65	36.74	36.48	36.56	212,378	-0.16(-0.43%)
Mar 24, 2006	37.01	37.01	36.55	36.72	245,125	-0.28(-0.76%)
Mar 23, 2006	37.41	37.41	36.80	37.00	199,661	-0.41(-1.09%)
Mar 22, 2006	36.57	37.53	36.52	37.41	173,908	+0.84(+2.31%)
Mar 21, 2006	36.66	37.12	36.42	36.57	205,860	-0.17(-0.46%)
Mar 20, 2006	36.55	36.94	36.44	36.74	273,898	+0.28(+0.78%)
Mar 17, 2006	36.39	37.02	36.37	36.45	520,931	-0.03(-0.09%)
Mar 16, 2006	36.40	36.63	35.98	36.49	333,669	+0.08(+0.22%)
Mar 15, 2006	36.42	36.62	36.28	36.40	334,623	-0.01(-0.03%)
Mar 14, 2006	36.73	36.83	36.37	36.42	289,317	-0.31(-0.84%)
Mar 13, 2006	36.86	37.18	36.71	36.72	93,630	-0.06(-0.17%)
Mar 10, 2006	36.62	37.05	36.47	36.79	142,751	+0.24(+0.65%)
Mar 09, 2006	36.64	36.73	36.42	36.55	189,805	-0.16(-0.43%)
Mar 08, 2006	36.45	36.80	36.45	36.71	175,975	+0.21(+0.59%)
Mar 07, 2006	36.37	36.71	36.26	36.49	210,311	+0.01(+0.03%)
Mar 06, 2006	36.99	36.99	36.39	36.48	135,756	-0.54(-1.46%)
Mar 03, 2006	36.83	37.24	36.80	37.02	173,590	+0.25(+0.67%)
Mar 02, 2006	37.35	37.35	36.61	36.78	199,025	-0.61(-1.63%)
Mar 01, 2006	36.73	37.40	36.73	37.39	278,031	+0.72(+1.96%)
Feb 28, 2006	37.32	37.29	36.64	36.67	121,449	-0.65(-1.74%)
Feb 27, 2006	37.24	37.40	37.17	37.32	143,864	+0.17(+0.46%)
Feb 24, 2006	37.43	37.43	37.00	37.15	296,789	-0.28(-0.76%)
Feb 23, 2006	37.68	37.73	37.27	37.43	216,034	-0.39(-1.03%)
Feb 22, 2006	37.56	37.91	37.39	37.82	154,196	+0.20(+0.52%)
Feb 21, 2006	37.40	37.74	37.23	37.62	222,075	+0.19(+0.50%)
Feb 17, 2006	37.37	37.44	37.23	37.44	225,254	+0.10(+0.27%)
Feb 16, 2006	36.62	37.39	36.55	37.34	170,252	+0.72(+1.98%)
Feb 15, 2006	36.30	36.90	36.15	36.61	228,910	+0.31(+0.87%)
Feb 14, 2006	35.90	36.61	35.54	36.30	299,014	+0.33(+0.93%)
Feb 13, 2006	36.39	36.39	35.78	35.96	284,866	-0.45(-1.23%)
Feb 10, 2006	36.20	36.47	35.89	36.41	423,644	+0.14(+0.40%)
Feb 09, 2006	38.05	38.06	36.15	36.27	687,686	-2.45(-6.34%)
Feb 08, 2006	35.99	38.80	35.99	38.72	554,632	+2.89(+8.06%)
Feb 07, 2006	36.04	36.27	35.69	35.83	228,751	-0.13(-0.37%)
Feb 06, 2006	36.61	36.61	35.92	35.96	157,058	-0.68(-1.85%)
Feb 03, 2006	35.58	36.69	35.58	36.64	139,413	+1.06(+2.99%)
Feb 02, 2006	35.89	36.05	35.49	35.58	137,505	-0.37(-1.03%)

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.