Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	37.20	37.63	37.01	37.19	17,033,238	+0.20(+0.53%)
Apr 27, 2006	35.71	37.06	34.80	37.00	28,944,894	+0.75(+2.06%)
Apr 26, 2006	38.39	38.87	35.96	36.25	40,464,012	-1.84(-4.83%)
Apr 25, 2006	40.36	40.64	37.59	38.09	42,388,220	-1.61(-4.05%)
Apr 24, 2006	39.55	39.90	39.00	39.70	19,389,840	+0.03(+0.09%)
Apr 21, 2006	39.05	40.06	38.59	39.66	19,424,656	+0.84(+2.18%)
Apr 20, 2006	39.71	39.72	38.06	38.82	22,487,822	-0.82(-2.06%)
Apr 19, 2006	38.82	39.76	38.61	39.63	18,838,202	+0.88(+2.28%)
Apr 18, 2006	37.71	38.94	38.08	38.75	18,114,058	+1.03(+2.74%)
Apr 17, 2006	37.31	37.74	37.30	37.71	14,096,797	+0.78(+2.10%)
Apr 13, 2006	36.64	37.01	35.92	36.94	13,854,835	+0.30(+0.82%)
Apr 12, 2006	35.97	36.67	35.80	36.64	16,918,350	+0.94(+2.62%)
Apr 11, 2006	36.19	36.70	35.46	35.70	17,739,278	-0.25(-0.70%)
Apr 10, 2006	36.01	36.37	35.89	35.96	14,724,679	+0.68(+1.94%)
Apr 07, 2006	35.86	35.96	35.20	35.27	14,087,397	-0.80(-2.23%)
Apr 06, 2006	36.09	36.41	35.40	36.08	17,572,516	+0.17(+0.48%)
Apr 05, 2006	34.46	35.96	34.32	35.90	21,844,274	+1.53(+4.45%)
Apr 04, 2006	34.05	34.44	33.62	34.38	13,480,055	+0.50(+1.48%)
Apr 03, 2006	34.49	34.89	33.81	33.88	13,604,518	-0.47(-1.35%)
Mar 31, 2006	34.52	34.52	33.92	34.34	10,521,159	-0.31(-0.90%)
Mar 30, 2006	34.92	35.17	34.47	34.65	11,739,845	-0.01(-0.02%)
Mar 29, 2006	34.27	35.05	34.13	34.66	18,964,580	+0.27(+0.79%)
Mar 28, 2006	34.47	34.96	34.36	34.39	14,454,691	+0.25(+0.74%)
Mar 27, 2006	33.85	34.32	33.59	34.14	10,557,366	+0.13(+0.39%)
Mar 24, 2006	33.90	34.41	33.78	34.00	10,162,220	+0.22(+0.66%)
Mar 23, 2006	33.37	34.09	33.32	33.78	15,354,476	+0.77(+2.33%)
Mar 22, 2006	32.80	33.66	32.72	33.01	16,264,530	+0.36(+1.11%)
Mar 21, 2006	32.46	33.46	32.31	32.65	12,095,651	+0.05(+0.14%)
Mar 20, 2006	32.99	33.46	32.36	32.60	14,218,648	-0.64(-1.92%)
Mar 17, 2006	33.89	33.89	33.16	33.24	13,448,026	-0.38(-1.13%)
Mar 16, 2006	33.09	33.84	32.96	33.62	18,549,764	+0.48(+1.46%)
Mar 15, 2006	32.29	33.20	32.26	33.14	20,181,874	+0.57(+1.76%)
Mar 14, 2006	32.20	32.79	31.68	32.56	20,319,044	+0.59(+1.85%)
Mar 13, 2006	30.91	32.04	30.91	31.97	17,270,674	+1.21(+3.94%)
Mar 10, 2006	30.56	31.08	30.18	30.76	13,322,693	+0.16(+0.53%)
Mar 09, 2006	31.15	31.34	30.53	30.60	13,373,697	-0.30(-0.99%)
Mar 08, 2006	30.16	31.37	30.14	30.90	20,279,354	+0.09(+0.28%)
Mar 07, 2006	31.48	31.65	30.27	30.81	16,609,718	-0.74(-2.35%)
Mar 06, 2006	32.25	32.29	31.48	31.56	10,467,022	-0.91(-2.81%)
Mar 03, 2006	32.29	32.85	32.17	32.47	12,741,985	-0.12(-0.37%)
Mar 02, 2006	31.72	32.72	31.60	32.59	17,110,700	+1.03(+3.26%)
Mar 01, 2006	31.10	31.77	31.08	31.56	12,831,284	+0.66(+2.14%)
Feb 28, 2006	31.85	31.45	30.73	30.90	17,487,220	-0.95(-2.99%)
Feb 27, 2006	32.00	32.02	31.61	31.85	10,397,045	-0.43(-1.32%)
Feb 24, 2006	32.43	32.60	32.03	32.28	16,276,019	+0.77(+2.44%)
Feb 23, 2006	31.19	32.02	30.59	31.51	15,874,955	+0.17(+0.55%)
Feb 22, 2006	31.60	31.73	31.13	31.34	14,633,987	-0.56(-1.75%)
Feb 21, 2006	32.16	32.66	31.74	31.89	21,177,050	+0.59(+1.89%)
Feb 17, 2006	31.32	31.60	30.98	31.30	20,958,936	+0.38(+1.24%)
Feb 16, 2006	29.69	30.94	29.53	30.92	28,877,702	+1.87(+6.43%)
Feb 15, 2006	29.01	29.59	28.88	29.05	29,930,496	+0.47(+1.65%)
Feb 14, 2006	28.21	28.84	27.57	28.58	28,511,974	-0.48(-1.66%)
Feb 13, 2006	29.23	29.81	28.97	29.06	24,970,280	-0.03(-0.12%)
Feb 10, 2006	30.46	30.46	28.52	29.10	56,782,856	-1.34(-4.40%)
Feb 09, 2006	32.80	32.80	30.33	30.44	26,715,190	-1.68(-5.24%)
Feb 08, 2006	32.74	32.85	31.37	32.12	23,652,372	-0.40(-1.24%)
Feb 07, 2006	33.75	33.75	32.38	32.52	18,124,676	-1.66(-4.86%)
Feb 06, 2006	34.32	34.73	33.75	34.18	12,665,219	+0.50(+1.48%)
Feb 03, 2006	33.72	34.12	33.03	33.68	16,984,150	+0.26(+0.77%)
Feb 02, 2006	34.18	34.47	33.06	33.42	21,149,198	-0.84(-2.45%)

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.