Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	41.89	42.44	41.86	42.42	414,317	+0.81(+1.94%)
Apr 27, 2006	41.00	41.76	41.00	41.61	151,827	+0.84(+2.06%)
Apr 26, 2006	40.55	40.78	40.55	40.77	207,025	+0.33(+0.81%)
Apr 25, 2006	40.52	40.52	40.44	40.44	1,069	-0.24(-0.59%)
Apr 24, 2006	40.57	40.73	40.50	40.68	113,469	+0.04(+0.09%)
Apr 21, 2006	40.94	40.94	40.63	40.64	15,102	-0.15(-0.37%)
Apr 20, 2006	40.79	40.89	40.75	40.79	26,863	+0.06(+0.15%)
Apr 19, 2006	40.82	40.88	40.69	40.73	97,297	-0.23(-0.57%)
Apr 18, 2006	40.24	40.97	40.18	40.96	184,037	+0.91(+2.27%)
Apr 17, 2006	40.07	40.18	39.92	40.06	96,629	-0.04(-0.10%)
Apr 13, 2006	39.99	40.13	39.99	40.10	801	+0.17(+0.43%)
Apr 12, 2006	39.97	40.04	39.84	39.92	85,536	-0.02(-0.06%)
Apr 11, 2006	40.09	40.09	39.82	39.95	48,114	-0.15(-0.37%)
Apr 10, 2006	40.11	40.38	40.02	40.10	107,321	+0.05(+0.13%)
Apr 07, 2006	40.18	40.18	39.99	40.04	35,150	-0.28(-0.70%)
Apr 06, 2006	40.37	40.37	40.22	40.33	130,176	-0.07(-0.19%)
Apr 05, 2006	40.46	40.48	40.25	40.40	98,233	+0.15(+0.37%)
Apr 04, 2006	40.10	40.43	39.89	40.25	16,038	+0.34(+0.84%)
Apr 03, 2006	39.88	40.20	39.88	39.92	25,260	+0.10(+0.24%)
Mar 31, 2006	39.95	39.95	39.82	39.82	47,980	-0.01(-0.02%)
Mar 30, 2006	39.95	40.08	39.81	39.83	40,228	-0.18(-0.45%)
Mar 29, 2006	39.98	40.06	39.76	40.01	1,235,870	+0.04(+0.09%)
Mar 28, 2006	40.30	40.42	39.93	39.97	16,572	-0.41(-1.02%)
Mar 27, 2006	40.33	40.40	40.27	40.38	1,603	-0.07(-0.17%)
Mar 24, 2006	40.29	40.54	40.29	40.45	36,085	+0.03(+0.07%)
Mar 23, 2006	40.49	40.54	40.31	40.42	25,126	-0.18(-0.44%)
Mar 22, 2006	40.32	40.63	40.32	40.60	137,794	+0.28(+0.69%)
Mar 21, 2006	40.47	40.57	40.28	40.32	34,481	-0.15(-0.37%)
Mar 20, 2006	40.54	40.60	40.37	40.47	321,965	-0.03(-0.07%)
Mar 17, 2006	40.56	40.56	40.46	40.50	146,615	-0.13(-0.33%)
Mar 16, 2006	40.73	40.76	40.62	40.64	553,849	+0.16(+0.39%)
Mar 15, 2006	40.29	40.51	40.28	40.48	470,718	+0.00(+0.00%)
Mar 14, 2006	40.16	40.48	40.16	40.48	76,849	+0.40(+0.99%)
Mar 13, 2006	40.19	40.34	40.07	40.08	157,841	+0.16(+0.41%)
Mar 10, 2006	39.86	40.01	39.86	39.92	189,784	+0.26(+0.66%)
Mar 09, 2006	39.95	39.95	39.62	39.66	58,940	-0.29(-0.73%)
Mar 08, 2006	39.69	39.98	39.66	39.95	52,391	+0.10(+0.26%)
Mar 07, 2006	39.51	39.87	39.51	39.84	79,655	+0.20(+0.51%)
Mar 06, 2006	39.72	39.72	39.51	39.64	637,515	-0.16(-0.41%)
Mar 03, 2006	39.77	39.91	39.75	39.81	60,811	-0.07(-0.17%)
Mar 02, 2006	39.93	40.00	39.84	39.87	7,751	-0.31(-0.78%)
Mar 01, 2006	40.10	40.22	40.04	40.19	61,746	+0.19(+0.46%)
Feb 28, 2006	40.41	40.27	39.96	40.00	66,424	-0.41(-1.01%)
Feb 27, 2006	40.43	40.46	40.36	40.41	1,314,590	+0.00(+0.00%)
Feb 24, 2006	40.22	40.43	40.19	40.41	20,448	+0.16(+0.41%)
Feb 23, 2006	40.18	40.31	40.00	40.25	1,349,072	-0.08(-0.20%)
Feb 22, 2006	39.78	40.38	39.78	40.33	1,534,847	+0.80(+2.03%)
Feb 21, 2006	39.58	39.63	39.53	39.53	34,348	+0.01(+0.02%)
Feb 17, 2006	39.65	39.69	39.52	39.52	36,085	-0.16(-0.41%)
Feb 16, 2006	39.52	39.69	39.42	39.69	278,795	+0.26(+0.66%)
Feb 15, 2006	39.56	39.56	39.15	39.42	1,705,787	+0.27(+0.69%)
Feb 14, 2006	39.64	39.30	38.89	39.15	779,586	+0.44(+1.14%)
Feb 13, 2006	38.83	38.84	38.69	38.71	876,082	-0.08(-0.21%)
Feb 10, 2006	38.53	38.80	38.35	38.80	3,624,614	+0.19(+0.50%)
Feb 09, 2006	38.34	38.64	38.34	38.60	74,042	+0.18(+0.47%)
Feb 08, 2006	38.24	38.42	38.16	38.42	1,587,907	+0.19(+0.49%)
Feb 07, 2006	38.20	38.31	38.20	38.23	920,587	-0.09(-0.23%)
Feb 06, 2006	38.26	38.32	38.23	38.32	30,606	+0.04(+0.10%)
Feb 03, 2006	38.21	38.41	38.17	38.29	733,610	-0.10(-0.25%)
Feb 02, 2006	38.59	38.59	38.35	38.38	404,427	-0.14(-0.37%)

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.