Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.47	39.78	39.20	39.20	7,137,900	-0.25(-0.63%)
Apr 27, 2006	37.83	39.87	37.70	39.45	7,725,141	+1.30(+3.41%)
Apr 26, 2006	37.81	38.37	37.65	38.15	3,117,153	+0.49(+1.30%)
Apr 25, 2006	37.56	37.92	37.42	37.66	3,871,706	+0.46(+1.24%)
Apr 24, 2006	37.43	37.52	36.90	37.20	2,524,819	-0.26(-0.69%)
Apr 21, 2006	38.00	38.20	37.25	37.46	3,546,483	-0.22(-0.58%)
Apr 20, 2006	37.79	38.24	37.00	37.68	2,871,461	+0.11(+0.29%)
Apr 19, 2006	37.35	37.67	37.18	37.57	2,542,188	+0.22(+0.59%)
Apr 18, 2006	36.89	37.57	36.50	37.35	3,383,301	+0.46(+1.25%)
Apr 17, 2006	36.57	37.43	36.51	36.89	4,478,284	+0.06(+0.16%)
Apr 13, 2006	36.88	37.15	36.64	36.83	3,127,008	-0.14(-0.38%)
Apr 12, 2006	37.28	37.35	36.75	36.97	2,682,317	-0.31(-0.83%)
Apr 11, 2006	37.35	37.65	37.00	37.28	3,682,431	-0.22(-0.59%)
Apr 10, 2006	36.89	37.75	36.79	37.50	5,599,590	+0.55(+1.49%)
Apr 07, 2006	36.10	37.21	36.10	36.95	6,005,543	+0.85(+2.35%)
Apr 06, 2006	35.94	36.41	35.60	36.10	3,077,052	+0.11(+0.31%)
Apr 05, 2006	36.14	36.27	35.88	35.99	3,803,186	-0.22(-0.61%)
Apr 04, 2006	36.04	36.30	35.70	36.21	3,711,448	+0.51(+1.43%)
Apr 03, 2006	35.18	36.20	34.95	35.70	4,860,297	+0.75(+2.15%)
Mar 31, 2006	35.31	35.75	34.91	34.95	5,030,417	-0.36(-1.02%)
Mar 30, 2006	36.37	36.37	35.20	35.31	10,553,381	-0.64(-1.78%)
Mar 29, 2006	35.56	36.29	35.39	35.95	4,559,422	+0.43(+1.21%)
Mar 28, 2006	35.81	36.15	35.31	35.52	5,030,676	-0.27(-0.75%)
Mar 27, 2006	36.25	36.48	35.69	35.79	5,469,779	-0.70(-1.92%)
Mar 24, 2006	36.33	36.85	36.12	36.49	5,143,849	+0.16(+0.44%)
Mar 23, 2006	35.58	36.61	35.39	36.33	16,923,100	-0.29(-0.79%)
Mar 22, 2006	36.70	36.86	36.18	36.62	5,742,000	+0.27(+0.74%)
Mar 21, 2006	36.42	37.36	36.20	36.35	5,119,505	-0.20(-0.55%)
Mar 20, 2006	36.03	36.88	35.94	36.55	3,819,212	+0.57(+1.58%)
Mar 17, 2006	35.99	36.24	35.61	35.98	6,477,438	+0.05(+0.14%)
Mar 16, 2006	37.00	37.35	35.91	35.93	6,438,961	-1.15(-3.10%)
Mar 15, 2006	37.64	37.76	36.95	37.08	4,336,514	-0.32(-0.86%)
Mar 14, 2006	37.10	38.01	36.96	37.40	3,625,243	+0.26(+0.70%)
Mar 13, 2006	37.11	37.38	36.73	37.14	3,518,122	-0.07(-0.19%)
Mar 10, 2006	37.20	37.89	36.60	37.21	3,637,118	-0.23(-0.61%)
Mar 09, 2006	38.01	38.52	37.33	37.44	3,284,825	-0.34(-0.90%)
Mar 08, 2006	37.99	38.24	37.49	37.78	2,890,184	-0.33(-0.87%)
Mar 07, 2006	38.36	38.50	37.96	38.11	2,961,764	-0.14(-0.37%)
Mar 06, 2006	39.05	39.31	38.20	38.25	2,625,393	-0.80(-2.05%)
Mar 03, 2006	38.50	39.50	38.30	39.05	4,552,119	+0.24(+0.62%)
Mar 02, 2006	38.80	39.26	38.50	38.81	2,358,196	-0.23(-0.59%)
Mar 01, 2006	38.52	39.17	38.40	39.04	2,789,362	+0.49(+1.27%)
Feb 28, 2006	39.19	39.14	38.20	38.55	3,722,917	-0.64(-1.63%)
Feb 27, 2006	38.49	39.50	38.27	39.19	2,846,431	+0.85(+2.22%)
Feb 24, 2006	38.76	39.01	38.09	38.34	2,480,670	-0.43(-1.11%)
Feb 23, 2006	38.57	39.34	38.29	38.77	2,946,891	+0.01(+0.03%)
Feb 22, 2006	38.26	39.07	38.09	38.76	3,403,604	+0.66(+1.73%)
Feb 21, 2006	37.71	38.36	37.52	38.10	4,945,852	+0.30(+0.79%)
Feb 17, 2006	38.40	38.69	37.68	37.80	3,349,491	-0.78(-2.02%)
Feb 16, 2006	37.71	38.59	37.67	38.58	6,483,100	+0.93(+2.47%)
Feb 15, 2006	37.97	38.48	37.05	37.65	4,409,242	-0.48(-1.26%)
Feb 14, 2006	38.25	38.36	37.50	38.13	3,617,601	-0.06(-0.16%)
Feb 13, 2006	38.35	39.06	37.62	38.19	4,432,007	-0.50(-1.29%)
Feb 10, 2006	37.98	38.94	37.25	38.69	6,634,349	+0.57(+1.50%)
Feb 09, 2006	38.80	38.92	37.93	38.12	3,917,459	-0.68(-1.75%)
Feb 08, 2006	39.43	39.76	38.64	38.80	3,797,397	-0.46(-1.17%)
Feb 07, 2006	39.29	39.98	38.87	39.26	3,611,830	-0.26(-0.66%)
Feb 06, 2006	38.93	39.88	38.92	39.52	2,741,688	+0.32(+0.82%)
Feb 03, 2006	39.15	39.44	38.38	39.20	3,519,407	-0.19(-0.48%)
Feb 02, 2006	40.02	40.15	38.83	39.39	5,782,028	-1.12(-2.76%)

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.