Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.92	40.30	39.45	39.57	1,865,429	-0.39(-0.98%)
Apr 27, 2006	39.67	41.13	39.39	39.96	3,173,390	-0.29(-0.71%)
Apr 26, 2006	39.82	40.56	39.81	40.24	3,010,189	+0.39(+0.97%)
Apr 25, 2006	39.64	40.20	39.37	39.86	4,238,076	+0.45(+1.15%)
Apr 24, 2006	39.18	39.47	38.60	39.40	2,638,934	-0.01(-0.03%)
Apr 21, 2006	38.33	39.57	37.99	39.42	2,600,658	+1.18(+3.07%)
Apr 20, 2006	38.88	39.11	38.09	38.24	1,317,588	-0.37(-0.97%)
Apr 19, 2006	37.74	38.74	37.58	38.62	2,940,446	+0.77(+2.03%)
Apr 18, 2006	36.78	38.03	36.36	37.85	1,648,923	+1.07(+2.91%)
Apr 17, 2006	36.55	36.87	36.46	36.78	688,734	+0.33(+0.91%)
Apr 13, 2006	36.45	36.74	36.18	36.45	692,726	-0.00(-0.01%)
Apr 12, 2006	36.30	36.55	36.18	36.45	967,938	+0.29(+0.80%)
Apr 11, 2006	37.16	37.22	36.06	36.16	1,476,328	-0.92(-2.49%)
Apr 10, 2006	37.73	37.73	36.85	37.09	1,382,399	-0.80(-2.10%)
Apr 07, 2006	38.13	38.32	37.10	37.88	2,369,828	-0.30(-0.78%)
Apr 06, 2006	37.48	38.21	37.22	38.18	2,569,427	+0.70(+1.86%)
Apr 05, 2006	37.11	37.64	37.11	37.48	1,788,642	+0.45(+1.21%)
Apr 04, 2006	36.50	37.11	36.38	37.04	1,259,822	+0.48(+1.30%)
Apr 03, 2006	36.62	37.04	36.47	36.56	1,664,656	+0.02(+0.06%)
Mar 31, 2006	36.77	36.88	36.16	36.54	1,470,927	-0.38(-1.03%)
Mar 30, 2006	37.30	37.46	36.68	36.92	1,712,795	-0.38(-1.03%)
Mar 29, 2006	36.45	37.41	36.43	37.30	2,420,080	+0.67(+1.84%)
Mar 28, 2006	36.31	36.63	36.08	36.63	1,698,705	+0.32(+0.87%)
Mar 27, 2006	36.01	36.40	35.82	36.31	1,453,785	+0.25(+0.70%)
Mar 24, 2006	35.63	36.25	35.63	36.06	1,301,620	+0.43(+1.21%)
Mar 23, 2006	35.63	36.04	35.48	35.63	1,160,023	-0.02(-0.05%)
Mar 22, 2006	35.18	36.02	35.15	35.65	2,192,772	+0.31(+0.87%)
Mar 21, 2006	35.43	35.61	35.25	35.34	2,909,450	-0.38(-1.07%)
Mar 20, 2006	35.93	36.26	35.55	35.72	1,778,780	-0.17(-0.47%)
Mar 17, 2006	36.44	36.44	35.90	35.90	2,354,095	-0.33(-0.91%)
Mar 16, 2006	35.80	36.31	35.58	36.22	2,500,154	+0.34(+0.95%)
Mar 15, 2006	35.64	35.90	35.25	35.88	2,498,511	+0.27(+0.77%)
Mar 14, 2006	35.65	35.98	35.02	35.61	3,786,747	+0.06(+0.18%)
Mar 13, 2006	34.92	35.75	34.90	35.55	4,765,017	+0.74(+2.13%)
Mar 10, 2006	33.45	35.03	33.07	34.80	6,859,399	+1.16(+3.46%)
Mar 09, 2006	33.03	33.79	32.96	33.64	5,649,359	+0.64(+1.94%)
Mar 08, 2006	32.79	33.27	32.13	33.00	4,376,151	+0.32(+0.98%)
Mar 07, 2006	34.58	34.66	31.93	32.68	10,065,195	-2.42(-6.90%)
Mar 06, 2006	36.20	36.20	34.94	35.11	2,947,726	-0.45(-1.27%)
Mar 03, 2006	35.35	35.92	35.14	35.56	3,791,678	+0.72(+2.08%)
Mar 02, 2006	35.98	35.98	34.08	34.83	9,418,729	-2.56(-6.84%)
Mar 01, 2006	36.76	37.52	36.63	37.39	1,432,886	+0.64(+1.75%)
Feb 28, 2006	37.51	37.39	36.75	36.75	1,993,642	-0.76(-2.02%)
Feb 27, 2006	37.22	37.69	36.85	37.51	1,913,333	+0.54(+1.46%)
Feb 24, 2006	36.48	37.10	36.38	36.97	1,177,634	+0.49(+1.34%)
Feb 23, 2006	36.37	36.79	36.08	36.48	1,443,453	+0.01(+0.02%)
Feb 22, 2006	35.64	36.68	35.56	36.47	2,106,122	+0.83(+2.32%)
Feb 21, 2006	35.25	35.78	35.22	35.64	1,823,161	+0.63(+1.81%)
Feb 17, 2006	34.66	35.17	34.49	35.01	1,650,332	+0.35(+1.02%)
Feb 16, 2006	34.59	34.66	34.16	34.66	2,453,894	+0.23(+0.68%)
Feb 15, 2006	34.67	34.92	34.11	34.42	2,560,269	-0.26(-0.76%)
Feb 14, 2006	34.52	34.81	34.20	34.69	3,470,676	+0.14(+0.41%)
Feb 13, 2006	34.68	35.02	34.44	34.55	1,585,051	-0.12(-0.36%)
Feb 10, 2006	35.52	35.55	34.41	34.67	4,964,147	-1.10(-3.08%)
Feb 09, 2006	35.89	36.06	35.67	35.77	2,734,272	-0.27(-0.76%)
Feb 08, 2006	36.67	36.67	35.56	36.04	3,028,975	-0.66(-1.81%)
Feb 07, 2006	37.28	37.28	36.53	36.71	1,971,569	-0.57(-1.54%)
Feb 06, 2006	37.54	37.88	36.88	37.28	1,771,970	-0.22(-0.58%)
Feb 03, 2006	37.26	37.56	37.12	37.50	2,958,058	+0.35(+0.94%)
Feb 02, 2006	37.41	37.49	37.03	37.15	1,972,273	-0.15(-0.41%)

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.