Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.80	37.43	36.59	36.72	313,300	-0.30(-0.81%)
Apr 27, 2006	36.54	37.42	36.54	37.02	433,388	+0.73(+2.01%)
Apr 26, 2006	36.59	36.59	36.08	36.29	347,276	-0.10(-0.27%)
Apr 25, 2006	35.92	36.74	35.56	36.39	573,691	+0.65(+1.82%)
Apr 24, 2006	36.11	36.18	35.40	35.74	611,909	-0.33(-0.91%)
Apr 21, 2006	37.15	37.19	35.67	36.07	593,965	-0.88(-2.38%)
Apr 20, 2006	37.45	37.45	36.88	36.95	392,384	-0.47(-1.26%)
Apr 19, 2006	37.04	37.63	36.66	37.42	491,253	+0.44(+1.19%)
Apr 18, 2006	36.51	37.00	36.51	36.98	265,918	+0.48(+1.32%)
Apr 17, 2006	36.93	36.93	36.38	36.50	156,455	-0.36(-0.98%)
Apr 13, 2006	36.98	37.00	36.72	36.86	313,404	-0.03(-0.08%)
Apr 12, 2006	37.07	37.17	36.60	36.89	488,780	-0.18(-0.49%)
Apr 11, 2006	37.00	37.31	36.77	37.07	406,273	+0.07(+0.19%)
Apr 10, 2006	37.50	37.50	36.95	37.00	531,161	-0.53(-1.41%)
Apr 07, 2006	37.33	37.75	37.26	37.53	568,365	+0.41(+1.10%)
Apr 06, 2006	37.84	37.96	37.07	37.12	431,148	-0.66(-1.75%)
Apr 05, 2006	37.05	37.86	36.85	37.78	548,457	+0.95(+2.58%)
Apr 04, 2006	36.84	37.10	36.62	36.83	616,879	-0.18(-0.49%)
Apr 03, 2006	37.13	37.40	36.75	37.01	309,727	+0.10(+0.27%)
Mar 31, 2006	37.04	37.23	36.86	36.91	359,908	-0.16(-0.43%)
Mar 30, 2006	37.23	37.23	36.70	37.07	257,833	+0.03(+0.08%)
Mar 29, 2006	36.35	37.25	36.29	37.04	424,545	+0.60(+1.65%)
Mar 28, 2006	36.64	36.66	36.37	36.44	545,755	-0.02(-0.05%)
Mar 27, 2006	36.17	36.94	36.17	36.46	380,435	+0.13(+0.36%)
Mar 24, 2006	36.21	36.63	36.06	36.33	401,779	+0.20(+0.55%)
Mar 23, 2006	36.08	36.27	36.01	36.13	369,500	-0.03(-0.08%)
Mar 22, 2006	35.69	36.21	35.35	36.16	548,700	+0.58(+1.63%)
Mar 21, 2006	36.00	36.16	35.43	35.58	435,177	-0.39(-1.08%)
Mar 20, 2006	36.00	36.46	35.78	35.97	404,285	+0.07(+0.19%)
Mar 17, 2006	36.05	36.16	35.68	35.90	852,438	-0.21(-0.58%)
Mar 16, 2006	36.46	36.61	36.06	36.11	601,171	-0.25(-0.69%)
Mar 15, 2006	36.08	36.66	36.00	36.36	793,727	+0.26(+0.72%)
Mar 14, 2006	35.65	36.38	35.40	36.10	513,941	+0.58(+1.63%)
Mar 13, 2006	35.95	36.27	35.25	35.52	526,506	-0.19(-0.53%)
Mar 10, 2006	35.93	36.63	35.55	35.71	567,443	-0.24(-0.67%)
Mar 09, 2006	36.61	36.95	35.90	35.95	948,419	-0.47(-1.29%)
Mar 08, 2006	36.87	38.24	34.94	36.42	3,743,963	-4.55(-11.11%)
Mar 07, 2006	42.25	42.25	40.89	40.97	788,066	-1.14(-2.71%)
Mar 06, 2006	42.09	42.22	41.68	42.11	315,816	+0.22(+0.53%)
Mar 03, 2006	42.40	42.40	41.83	41.89	599,729	-0.48(-1.13%)
Mar 02, 2006	42.33	42.65	42.13	42.37	443,055	-0.18(-0.42%)
Mar 01, 2006	41.70	42.64	41.53	42.55	380,831	+1.02(+2.46%)
Feb 28, 2006	41.93	41.91	41.41	41.53	297,305	-0.40(-0.95%)
Feb 27, 2006	41.25	41.96	41.02	41.93	281,443	+0.91(+2.22%)
Feb 24, 2006	41.25	41.25	40.62	41.02	299,384	-0.13(-0.32%)
Feb 23, 2006	41.84	41.84	41.12	41.15	199,196	-0.79(-1.88%)
Feb 22, 2006	41.60	42.06	41.21	41.94	284,973	+0.51(+1.23%)
Feb 21, 2006	41.50	41.58	41.07	41.43	289,147	+0.06(+0.15%)
Feb 17, 2006	41.22	41.52	40.63	41.37	216,778	+0.20(+0.49%)
Feb 16, 2006	41.17	41.40	40.94	41.17	526,400	+0.16(+0.39%)
Feb 15, 2006	40.82	41.48	40.19	41.01	337,751	+0.18(+0.44%)
Feb 14, 2006	40.75	40.93	40.36	40.83	383,466	+0.01(+0.02%)
Feb 13, 2006	40.80	40.92	40.42	40.82	257,138	+0.05(+0.12%)
Feb 10, 2006	41.23	41.27	40.51	40.77	254,202	-0.36(-0.88%)
Feb 09, 2006	41.62	41.72	41.09	41.13	279,570	-0.36(-0.87%)
Feb 08, 2006	40.42	41.66	40.33	41.49	392,184	+1.29(+3.21%)
Feb 07, 2006	40.73	40.83	39.79	40.20	399,836	-0.48(-1.18%)
Feb 06, 2006	40.44	40.82	40.41	40.68	488,989	+0.15(+0.37%)
Feb 03, 2006	40.50	40.89	40.26	40.53	335,964	-0.12(-0.30%)
Feb 02, 2006	41.32	41.65	40.53	40.65	339,714	-0.90(-2.17%)

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.