Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.07	42.41	41.62	42.19	3,190,447	+0.00(+0.00%)
Apr 27, 2006	41.03	42.69	40.36	42.19	5,164,438	+0.99(+2.41%)
Apr 26, 2006	40.97	41.43	40.69	41.19	2,175,883	+0.26(+0.63%)
Apr 25, 2006	40.89	41.29	40.61	40.93	2,380,261	+0.29(+0.72%)
Apr 24, 2006	40.05	40.89	39.53	40.64	3,190,943	+0.66(+1.66%)
Apr 21, 2006	41.21	41.73	39.79	39.98	3,351,286	-1.26(-3.06%)
Apr 20, 2006	40.65	41.59	40.42	41.24	4,301,969	+0.10(+0.25%)
Apr 19, 2006	40.30	41.29	39.97	41.13	3,487,301	+0.79(+1.95%)
Apr 18, 2006	39.13	40.54	38.97	40.35	3,240,870	+1.40(+3.59%)
Apr 17, 2006	40.45	40.49	38.64	38.95	3,175,220	-1.42(-3.51%)
Apr 13, 2006	39.96	41.24	39.86	40.36	9,890,999	+1.78(+4.61%)
Apr 12, 2006	38.66	38.88	37.88	38.59	4,879,258	-0.07(-0.18%)
Apr 11, 2006	38.55	38.83	38.15	38.66	3,299,527	+0.13(+0.34%)
Apr 10, 2006	38.49	38.97	38.06	38.53	4,042,961	-0.55(-1.41%)
Apr 07, 2006	39.27	39.95	38.65	39.08	4,240,771	-0.25(-0.64%)
Apr 06, 2006	38.06	39.57	37.92	39.33	5,467,009	+1.37(+3.62%)
Apr 05, 2006	36.77	38.17	36.68	37.96	2,760,885	+1.37(+3.75%)
Apr 04, 2006	37.18	37.55	36.48	36.58	2,667,749	-0.78(-2.08%)
Apr 03, 2006	37.22	37.97	36.85	37.36	3,747,772	+0.25(+0.67%)
Mar 31, 2006	37.32	37.76	36.64	37.11	1,595,913	-0.11(-0.30%)
Mar 30, 2006	37.19	37.85	36.91	37.22	1,722,499	+0.07(+0.19%)
Mar 29, 2006	36.33	37.22	36.15	37.15	2,213,606	+0.89(+2.45%)
Mar 28, 2006	37.19	37.26	36.01	36.27	2,655,413	-0.99(-2.66%)
Mar 27, 2006	37.65	38.21	37.23	37.26	1,729,126	-0.43(-1.14%)
Mar 24, 2006	36.95	37.71	36.83	37.69	1,854,142	+0.90(+2.44%)
Mar 23, 2006	36.38	37.15	36.20	36.79	2,022,837	+0.43(+1.19%)
Mar 22, 2006	35.86	36.61	35.53	36.36	3,441,998	-0.06(-0.17%)
Mar 21, 2006	37.19	37.96	36.33	36.42	3,964,379	-0.77(-2.07%)
Mar 20, 2006	37.15	37.82	36.71	37.19	2,047,790	+0.15(+0.40%)
Mar 17, 2006	37.09	37.59	36.72	37.04	4,217,340	+0.02(+0.05%)
Mar 16, 2006	39.23	39.26	37.02	37.02	4,676,880	-2.16(-5.51%)
Mar 15, 2006	37.72	39.23	37.51	39.18	5,686,639	+1.52(+4.03%)
Mar 14, 2006	35.94	37.92	35.88	37.66	3,984,956	+1.67(+4.63%)
Mar 13, 2006	35.33	36.31	35.31	36.00	3,517,976	+0.65(+1.83%)
Mar 10, 2006	35.84	36.02	35.01	35.35	2,126,062	-0.41(-1.16%)
Mar 09, 2006	36.25	36.72	35.75	35.76	2,536,702	-0.31(-0.86%)
Mar 08, 2006	36.39	36.68	35.34	36.08	3,388,699	-0.35(-0.95%)
Mar 07, 2006	37.33	37.40	35.89	36.42	2,431,576	-0.87(-2.34%)
Mar 06, 2006	37.87	38.26	37.13	37.29	1,643,280	-0.54(-1.41%)
Mar 03, 2006	38.19	38.86	37.66	37.83	2,964,417	-1.00(-2.58%)
Mar 02, 2006	38.28	39.23	38.18	38.83	3,034,092	+0.28(+0.72%)
Mar 01, 2006	37.11	38.96	36.90	38.55	5,445,535	+1.35(+3.64%)
Feb 28, 2006	36.58	37.20	36.29	37.20	4,243,715	+0.61(+1.67%)
Feb 27, 2006	36.67	37.15	36.25	36.58	6,576,940	-1.17(-3.11%)
Feb 24, 2006	37.51	38.41	37.38	37.76	2,911,937	+0.30(+0.81%)
Feb 23, 2006	38.01	38.37	37.27	37.46	2,798,952	-0.63(-1.65%)
Feb 22, 2006	38.51	38.67	37.02	38.09	4,054,031	-0.39(-1.01%)
Feb 21, 2006	38.46	38.68	37.60	38.47	3,589,138	-0.03(-0.09%)
Feb 17, 2006	39.80	39.93	38.33	38.51	4,776,540	-1.35(-3.40%)
Feb 16, 2006	41.60	41.92	39.61	39.86	5,019,900	-1.34(-3.25%)
Feb 15, 2006	40.28	41.27	39.78	41.20	3,531,696	+0.76(+1.88%)
Feb 14, 2006	40.05	40.58	39.53	40.44	2,537,517	+0.35(+0.88%)
Feb 13, 2006	41.38	41.43	39.92	40.09	2,265,282	-1.36(-3.29%)
Feb 10, 2006	40.58	41.45	39.31	41.45	5,343,694	+0.82(+2.02%)
Feb 09, 2006	41.17	41.89	40.63	40.63	6,944,109	-0.28(-0.70%)
Feb 08, 2006	40.35	40.93	40.06	40.92	2,751,454	+0.91(+2.29%)
Feb 07, 2006	40.41	40.65	39.35	40.00	1,877,903	-0.43(-1.07%)
Feb 06, 2006	40.03	40.46	39.46	40.43	2,344,636	+0.54(+1.34%)
Feb 03, 2006	39.75	40.56	39.27	39.90	2,018,837	+0.19(+0.48%)
Feb 02, 2006	40.43	40.99	39.54	39.71	3,208,184	-0.76(-1.88%)

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.