Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.29	35.49	35.00	35.05	5,785,906	-0.24(-0.67%)
Apr 27, 2006	35.79	35.79	34.61	35.29	6,713,057	+0.07(+0.21%)
Apr 26, 2006	34.49	35.32	34.49	35.22	7,966,681	+0.84(+2.44%)
Apr 25, 2006	34.27	34.55	34.07	34.38	4,873,148	+0.18(+0.54%)
Apr 24, 2006	34.07	34.35	33.73	34.19	6,471,574	+0.63(+1.87%)
Apr 21, 2006	34.19	34.20	33.51	33.57	6,736,842	-0.50(-1.45%)
Apr 20, 2006	33.70	34.26	33.70	34.06	4,630,755	+0.09(+0.27%)
Apr 19, 2006	34.19	34.29	33.80	33.97	5,760,001	-0.15(-0.43%)
Apr 18, 2006	34.03	34.46	34.00	34.11	8,046,064	+0.30(+0.88%)
Apr 17, 2006	33.98	34.22	33.36	33.82	6,650,338	-0.17(-0.49%)
Apr 13, 2006	33.92	34.06	33.59	33.98	4,469,867	+0.06(+0.18%)
Apr 12, 2006	33.73	33.97	33.63	33.92	5,331,724	+0.13(+0.39%)
Apr 11, 2006	34.03	34.17	33.70	33.79	4,656,509	-0.28(-0.83%)
Apr 10, 2006	34.52	34.52	33.95	34.07	5,447,466	-0.22(-0.65%)
Apr 07, 2006	34.79	34.91	34.25	34.30	5,155,383	-0.44(-1.25%)
Apr 06, 2006	35.08	35.24	34.55	34.73	8,148,626	+0.29(+0.84%)
Apr 05, 2006	34.25	34.56	34.19	34.44	6,012,695	+0.41(+1.20%)
Apr 04, 2006	33.88	34.26	33.59	34.03	6,897,730	+0.25(+0.74%)
Apr 03, 2006	34.32	34.33	33.76	33.78	8,233,009	-0.55(-1.60%)
Mar 31, 2006	34.69	34.91	34.26	34.33	7,327,068	-0.49(-1.40%)
Mar 30, 2006	35.06	35.28	34.65	34.82	7,774,130	-0.36(-1.03%)
Mar 29, 2006	35.22	35.37	35.06	35.18	5,846,656	+0.03(+0.09%)
Mar 28, 2006	35.03	35.45	35.03	35.15	4,685,142	+0.05(+0.15%)
Mar 27, 2006	35.32	35.52	35.05	35.10	3,998,717	-0.36(-1.01%)
Mar 24, 2006	35.38	35.53	35.00	35.45	5,719,097	+0.25(+0.71%)
Mar 23, 2006	35.20	35.30	34.98	35.20	6,313,261	-0.15(-0.43%)
Mar 22, 2006	35.22	35.61	35.06	35.35	6,888,034	+0.13(+0.37%)
Mar 21, 2006	35.35	35.60	34.97	35.22	8,889,287	-0.11(-0.32%)
Mar 20, 2006	35.41	35.58	35.16	35.33	4,200,357	-0.16(-0.45%)
Mar 17, 2006	35.61	35.67	35.38	35.49	5,491,551	+0.03(+0.09%)
Mar 16, 2006	35.64	35.76	35.41	35.46	3,746,932	+0.00(+0.00%)
Mar 15, 2006	36.07	36.11	35.16	35.46	6,507,781	-0.54(-1.50%)
Mar 14, 2006	35.09	36.05	35.09	36.00	5,827,113	+0.78(+2.21%)
Mar 13, 2006	35.28	35.37	35.08	35.22	4,581,065	+0.03(+0.09%)
Mar 10, 2006	34.82	35.50	34.79	35.19	5,474,432	+0.37(+1.06%)
Mar 09, 2006	35.31	35.34	34.71	34.82	4,032,955	-0.41(-1.16%)
Mar 08, 2006	34.89	35.49	34.79	35.23	4,952,834	+0.34(+0.96%)
Mar 07, 2006	34.95	35.08	34.69	34.89	6,749,265	-0.07(-0.21%)
Mar 06, 2006	35.25	35.41	34.85	34.96	6,422,792	-0.28(-0.79%)
Mar 03, 2006	35.28	35.66	35.18	35.24	6,176,461	-0.21(-0.60%)
Mar 02, 2006	35.94	35.94	35.25	35.45	6,096,623	-0.57(-1.58%)
Mar 01, 2006	36.03	36.24	35.66	36.02	5,294,001	+0.11(+0.31%)
Feb 28, 2006	36.62	36.53	35.82	35.91	7,131,639	-0.71(-1.95%)
Feb 27, 2006	35.86	36.85	35.81	36.62	5,601,991	+0.94(+2.65%)
Feb 24, 2006	35.94	35.98	35.55	35.68	4,300,192	-0.30(-0.84%)
Feb 23, 2006	36.13	36.41	35.85	35.98	6,428,701	-0.06(-0.16%)
Feb 22, 2006	35.59	36.30	35.50	36.04	6,236,756	+0.62(+1.75%)
Feb 21, 2006	35.82	36.04	35.33	35.42	7,001,807	-0.43(-1.20%)
Feb 17, 2006	35.94	36.15	35.69	35.85	7,858,967	-0.18(-0.51%)
Feb 16, 2006	36.24	36.63	35.74	36.03	8,965,338	-0.80(-2.17%)
Feb 15, 2006	36.37	36.89	36.09	36.83	5,452,768	+0.24(+0.67%)
Feb 14, 2006	35.82	36.60	35.65	36.59	5,222,041	+0.59(+1.63%)
Feb 13, 2006	35.88	36.19	35.81	36.00	2,959,156	-0.05(-0.13%)
Feb 10, 2006	35.58	36.15	35.45	36.05	6,084,201	+0.42(+1.17%)
Feb 09, 2006	35.65	35.88	35.48	35.63	5,739,852	-0.05(-0.13%)
Feb 08, 2006	36.06	36.06	35.46	35.68	5,277,640	-0.17(-0.48%)
Feb 07, 2006	36.33	36.42	35.76	35.85	5,344,449	-0.46(-1.25%)
Feb 06, 2006	36.44	36.62	36.19	36.30	6,490,814	+0.03(+0.07%)
Feb 03, 2006	36.11	36.55	35.88	36.28	5,809,540	-0.18(-0.49%)
Feb 02, 2006	36.24	36.79	35.45	36.46	8,583,873	+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.