Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.29	35.50	35.00	35.06	5,784,888	-0.24(-0.67%)
Apr 27, 2006	35.80	35.80	34.62	35.29	6,711,876	+0.07(+0.21%)
Apr 26, 2006	34.50	35.33	34.50	35.22	7,965,278	+0.84(+2.44%)
Apr 25, 2006	34.27	34.55	34.07	34.38	4,872,290	+0.18(+0.54%)
Apr 24, 2006	34.08	34.36	33.74	34.20	6,470,435	+0.63(+1.87%)
Apr 21, 2006	34.20	34.21	33.52	33.57	6,735,656	-0.50(-1.45%)
Apr 20, 2006	33.70	34.26	33.70	34.07	4,629,940	+0.09(+0.27%)
Apr 19, 2006	34.20	34.30	33.80	33.97	5,758,987	-0.15(-0.43%)
Apr 18, 2006	34.03	34.46	34.01	34.12	8,044,648	+0.30(+0.88%)
Apr 17, 2006	33.99	34.22	33.37	33.82	6,649,168	-0.16(-0.49%)
Apr 13, 2006	33.93	34.07	33.60	33.99	4,469,080	+0.06(+0.18%)
Apr 12, 2006	33.74	33.98	33.64	33.93	5,330,785	+0.13(+0.39%)
Apr 11, 2006	34.03	34.17	33.70	33.80	4,655,690	-0.28(-0.83%)
Apr 10, 2006	34.52	34.52	33.95	34.08	5,446,507	-0.22(-0.65%)
Apr 07, 2006	34.79	34.92	34.26	34.30	5,154,476	-0.44(-1.25%)
Apr 06, 2006	35.09	35.24	34.55	34.74	8,147,192	+0.29(+0.84%)
Apr 05, 2006	34.26	34.56	34.20	34.45	6,011,636	+0.41(+1.20%)
Apr 04, 2006	33.89	34.26	33.59	34.04	6,896,516	+0.25(+0.74%)
Apr 03, 2006	34.33	34.34	33.77	33.79	8,231,560	-0.55(-1.60%)
Mar 31, 2006	34.69	34.92	34.26	34.34	7,325,778	-0.49(-1.40%)
Mar 30, 2006	35.07	35.29	34.66	34.83	7,772,761	-0.36(-1.03%)
Mar 29, 2006	35.22	35.37	35.06	35.19	5,845,627	+0.03(+0.09%)
Mar 28, 2006	35.04	35.45	35.04	35.16	4,684,317	+0.05(+0.15%)
Mar 27, 2006	35.33	35.53	35.06	35.10	3,998,013	-0.36(-1.01%)
Mar 24, 2006	35.39	35.54	35.01	35.46	5,718,090	+0.25(+0.71%)
Mar 23, 2006	35.20	35.31	34.99	35.21	6,312,150	-0.15(-0.43%)
Mar 22, 2006	35.23	35.61	35.06	35.36	6,886,822	+0.13(+0.37%)
Mar 21, 2006	35.35	35.60	34.98	35.23	8,887,722	-0.11(-0.32%)
Mar 20, 2006	35.42	35.58	35.17	35.34	4,199,618	-0.16(-0.45%)
Mar 17, 2006	35.61	35.68	35.39	35.50	5,490,584	+0.03(+0.09%)
Mar 16, 2006	35.65	35.76	35.41	35.47	3,746,272	+0.00(+0.00%)
Mar 15, 2006	36.08	36.11	35.17	35.47	6,506,636	-0.54(-1.50%)
Mar 14, 2006	35.10	36.05	35.10	36.01	5,826,087	+0.78(+2.21%)
Mar 13, 2006	35.29	35.37	35.09	35.23	4,580,258	+0.03(+0.09%)
Mar 10, 2006	34.83	35.51	34.80	35.20	5,473,468	+0.37(+1.06%)
Mar 09, 2006	35.32	35.35	34.72	34.83	4,032,245	-0.41(-1.16%)
Mar 08, 2006	34.89	35.50	34.79	35.23	4,951,962	+0.34(+0.96%)
Mar 07, 2006	34.96	35.08	34.69	34.90	6,748,077	-0.07(-0.21%)
Mar 06, 2006	35.25	35.41	34.86	34.97	6,421,662	-0.28(-0.79%)
Mar 03, 2006	35.29	35.66	35.19	35.25	6,175,374	-0.21(-0.60%)
Mar 02, 2006	35.95	35.95	35.25	35.46	6,095,550	-0.57(-1.58%)
Mar 01, 2006	36.04	36.25	35.67	36.03	5,293,069	+0.11(+0.31%)
Feb 28, 2006	36.63	36.54	35.83	35.91	7,130,383	-0.71(-1.95%)
Feb 27, 2006	35.86	36.85	35.82	36.63	5,601,005	+0.94(+2.65%)
Feb 24, 2006	35.95	35.99	35.55	35.68	4,299,435	-0.30(-0.84%)
Feb 23, 2006	36.13	36.42	35.86	35.99	6,427,569	-0.06(-0.16%)
Feb 22, 2006	35.60	36.31	35.51	36.05	6,235,658	+0.62(+1.75%)
Feb 21, 2006	35.82	36.05	35.33	35.43	7,000,575	-0.43(-1.20%)
Feb 17, 2006	35.95	36.16	35.70	35.86	7,857,584	-0.18(-0.51%)
Feb 16, 2006	36.25	36.64	35.75	36.04	8,963,759	-0.80(-2.17%)
Feb 15, 2006	36.38	36.90	36.10	36.84	5,451,808	+0.24(+0.67%)
Feb 14, 2006	35.82	36.60	35.66	36.59	5,221,122	+0.59(+1.63%)
Feb 13, 2006	35.89	36.20	35.82	36.01	2,958,635	-0.05(-0.13%)
Feb 10, 2006	35.58	36.16	35.45	36.05	6,083,129	+0.42(+1.17%)
Feb 09, 2006	35.66	35.89	35.49	35.64	5,738,841	-0.05(-0.13%)
Feb 08, 2006	36.07	36.07	35.47	35.68	5,276,711	-0.17(-0.48%)
Feb 07, 2006	36.34	36.42	35.76	35.86	5,343,508	-0.46(-1.25%)
Feb 06, 2006	36.44	36.63	36.20	36.31	6,489,671	+0.03(+0.07%)
Feb 03, 2006	36.12	36.56	35.89	36.28	5,808,517	-0.18(-0.49%)
Feb 02, 2006	36.25	36.80	35.45	36.46	8,582,361	+0.32(+0.90%)

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.