Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	40.31	40.59	40.09	40.55	4,310,670	+0.39(+0.97%)
Apr 27, 2006	40.08	40.43	39.88	40.16	3,255,709	+0.09(+0.23%)
Apr 26, 2006	40.11	40.20	39.86	40.07	2,858,967	+0.14(+0.34%)
Apr 25, 2006	39.88	40.27	39.70	39.93	2,933,356	-0.01(-0.04%)
Apr 24, 2006	39.95	40.13	39.55	39.95	4,266,649	+0.00(+0.00%)
Apr 21, 2006	40.01	40.20	39.83	39.95	5,221,589	+0.16(+0.40%)
Apr 20, 2006	39.73	39.93	39.52	39.79	8,228,916	+0.44(+1.11%)
Apr 19, 2006	38.66	39.55	38.58	39.35	13,637,593	+2.06(+5.52%)
Apr 18, 2006	35.55	37.39	36.30	37.29	7,567,633	+1.10(+3.03%)
Apr 17, 2006	36.29	36.52	36.11	36.19	2,774,687	-0.13(-0.36%)
Apr 13, 2006	36.29	36.39	36.17	36.32	3,816,274	+0.03(+0.08%)
Apr 12, 2006	36.25	36.65	36.18	36.29	6,769,970	+0.04(+0.12%)
Apr 11, 2006	36.67	36.73	36.15	36.25	6,567,977	-0.42(-1.15%)
Apr 10, 2006	36.67	36.84	36.58	36.67	2,602,087	-0.09(-0.25%)
Apr 07, 2006	37.17	37.43	36.70	36.77	3,099,826	-0.42(-1.12%)
Apr 06, 2006	37.18	37.31	37.05	37.18	3,383,870	-0.14(-0.37%)
Apr 05, 2006	37.62	37.82	37.22	37.32	3,840,096	-0.20(-0.54%)
Apr 04, 2006	37.53	37.74	37.35	37.52	3,023,347	-0.07(-0.19%)
Apr 03, 2006	37.54	37.84	37.34	37.59	3,472,050	+0.19(+0.50%)
Mar 31, 2006	37.60	37.60	37.22	37.41	4,144,757	-0.02(-0.06%)
Mar 30, 2006	37.54	37.69	37.36	37.43	5,344,874	-0.19(-0.50%)
Mar 29, 2006	37.41	37.85	37.11	37.62	5,537,255	+0.25(+0.67%)
Mar 28, 2006	37.62	37.65	37.18	37.36	4,783,473	-0.34(-0.91%)
Mar 27, 2006	38.15	38.15	37.58	37.71	4,510,016	-0.50(-1.32%)
Mar 24, 2006	38.20	38.45	37.83	38.21	2,640,675	-0.13(-0.34%)
Mar 23, 2006	38.31	38.58	38.18	38.34	3,749,686	-0.12(-0.32%)
Mar 22, 2006	37.90	38.54	37.90	38.46	3,257,381	-0.01(-0.04%)
Mar 21, 2006	38.88	39.02	38.11	38.48	5,272,992	-0.68(-1.74%)
Mar 20, 2006	39.45	39.53	38.93	39.16	4,169,275	-0.19(-0.49%)
Mar 17, 2006	38.94	39.41	38.86	39.35	5,839,687	+0.26(+0.66%)
Mar 16, 2006	39.50	39.59	38.97	39.09	5,114,881	-0.28(-0.71%)
Mar 15, 2006	39.29	39.43	39.05	39.37	3,421,343	+0.05(+0.13%)
Mar 14, 2006	39.14	39.48	39.09	39.32	3,782,841	+0.17(+0.42%)
Mar 13, 2006	39.12	39.47	39.04	39.16	3,127,548	-0.01(-0.02%)
Mar 10, 2006	38.83	39.27	38.76	39.17	3,579,594	+0.12(+0.31%)
Mar 09, 2006	38.94	39.26	38.94	39.04	3,218,375	+0.03(+0.07%)
Mar 08, 2006	39.02	39.12	38.53	39.02	4,155,205	+0.07(+0.18%)
Mar 07, 2006	38.91	39.04	38.71	38.94	2,478,106	-0.02(-0.06%)
Mar 06, 2006	39.11	39.34	38.88	38.96	2,294,779	-0.19(-0.48%)
Mar 03, 2006	39.12	39.32	38.95	39.15	4,650,157	-0.08(-0.20%)
Mar 02, 2006	39.13	39.41	38.69	39.23	7,317,301	-0.07(-0.18%)
Mar 01, 2006	39.23	39.45	39.02	39.30	4,712,288	-0.02(-0.05%)
Feb 28, 2006	39.45	39.47	38.99	39.32	3,918,385	-0.12(-0.31%)
Feb 27, 2006	39.46	39.65	39.27	39.45	3,086,592	+0.04(+0.09%)
Feb 24, 2006	39.02	39.47	38.84	39.41	4,443,010	+0.29(+0.75%)
Feb 23, 2006	39.33	39.33	38.94	39.12	4,127,344	-0.15(-0.38%)
Feb 22, 2006	38.84	39.36	38.84	39.27	4,849,364	+0.64(+1.65%)
Feb 21, 2006	38.76	38.82	38.48	38.63	5,480,697	-0.35(-0.90%)
Feb 17, 2006	38.79	39.04	38.69	38.98	3,097,319	+0.10(+0.26%)
Feb 16, 2006	38.63	38.88	38.31	38.88	6,746,009	+0.18(+0.46%)
Feb 15, 2006	38.44	38.72	38.35	38.70	3,735,477	+0.19(+0.48%)
Feb 14, 2006	37.79	38.89	37.79	38.51	5,606,211	+0.73(+1.92%)
Feb 13, 2006	38.01	38.20	37.55	37.79	1,741,876	-0.20(-0.53%)
Feb 10, 2006	37.66	38.12	37.66	37.99	2,449,409	+0.24(+0.63%)
Feb 09, 2006	37.41	38.03	37.34	37.75	3,819,200	+0.32(+0.86%)
Feb 08, 2006	37.53	37.53	37.15	37.43	3,860,991	+0.05(+0.13%)
Feb 07, 2006	37.49	37.64	37.34	37.38	2,618,943	-0.41(-1.08%)
Feb 06, 2006	37.41	37.90	37.36	37.79	4,748,089	+0.45(+1.21%)
Feb 03, 2006	37.36	37.75	37.08	37.34	4,617,978	-0.06(-0.17%)
Feb 02, 2006	37.49	37.72	37.20	37.40	6,402,342	+0.00(+0.00%)

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.