Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.89	40.07	39.28	39.64	2,079,573	-0.33(-0.83%)
Apr 27, 2006	39.29	40.12	39.21	39.97	2,345,198	+0.55(+1.38%)
Apr 26, 2006	39.44	39.81	39.29	39.42	2,559,625	+0.36(+0.91%)
Apr 25, 2006	38.97	39.28	38.64	39.06	1,645,674	+0.15(+0.40%)
Apr 24, 2006	38.63	38.97	38.54	38.91	2,069,663	+0.11(+0.29%)
Apr 21, 2006	38.82	38.88	38.53	38.80	1,886,445	+0.19(+0.49%)
Apr 20, 2006	38.58	38.73	38.23	38.61	2,270,448	-0.05(-0.12%)
Apr 19, 2006	38.28	38.88	38.19	38.65	2,674,124	+0.11(+0.30%)
Apr 18, 2006	35.51	38.81	36.97	38.54	7,238,443	+3.03(+8.53%)
Apr 17, 2006	35.54	35.62	35.07	35.51	2,090,853	+0.01(+0.04%)
Apr 13, 2006	35.23	35.54	35.01	35.50	1,042,759	+0.31(+0.88%)
Apr 12, 2006	35.44	35.53	35.12	35.19	1,434,460	-0.25(-0.70%)
Apr 11, 2006	35.54	35.74	35.39	35.44	2,227,524	-0.10(-0.28%)
Apr 10, 2006	35.15	35.63	35.15	35.54	1,417,616	+0.34(+0.96%)
Apr 07, 2006	35.61	35.61	34.89	35.20	1,482,833	-0.17(-0.48%)
Apr 06, 2006	35.40	35.52	35.20	35.37	690,923	-0.09(-0.25%)
Apr 05, 2006	35.12	35.59	35.12	35.46	969,978	+0.26(+0.73%)
Apr 04, 2006	34.82	35.25	34.68	35.20	1,935,067	+0.01(+0.02%)
Apr 03, 2006	35.36	35.64	35.14	35.19	1,434,690	-0.14(-0.40%)
Mar 31, 2006	35.50	35.56	35.04	35.34	1,707,429	-0.09(-0.25%)
Mar 30, 2006	35.38	35.60	35.29	35.42	1,141,376	-0.03(-0.08%)
Mar 29, 2006	35.57	35.59	34.99	35.45	2,136,757	-0.05(-0.13%)
Mar 28, 2006	35.57	36.08	35.46	35.50	1,476,495	-0.22(-0.60%)
Mar 27, 2006	35.87	35.87	35.40	35.71	1,306,916	-0.08(-0.23%)
Mar 24, 2006	35.73	35.87	35.45	35.79	806,924	+0.13(+0.36%)
Mar 23, 2006	35.90	35.90	35.38	35.67	953,540	-0.22(-0.60%)
Mar 22, 2006	35.87	36.00	35.54	35.88	837,950	-0.02(-0.06%)
Mar 21, 2006	36.01	36.22	35.81	35.90	1,165,466	-0.01(-0.04%)
Mar 20, 2006	36.14	36.14	35.69	35.92	815,318	-0.09(-0.24%)
Mar 17, 2006	36.06	36.09	35.81	36.00	1,614,574	+0.23(+0.64%)
Mar 16, 2006	36.08	36.20	35.74	35.77	1,084,620	-0.18(-0.51%)
Mar 15, 2006	36.14	36.24	35.69	35.96	833,896	-0.26(-0.71%)
Mar 14, 2006	35.77	36.34	35.43	36.21	1,373,312	+0.37(+1.03%)
Mar 13, 2006	35.76	36.24	35.67	35.84	585,081	+0.05(+0.15%)
Mar 10, 2006	35.44	36.31	35.40	35.79	1,532,527	+0.41(+1.16%)
Mar 09, 2006	35.67	35.92	35.36	35.38	1,178,573	-0.21(-0.59%)
Mar 08, 2006	35.76	35.85	35.29	35.59	1,127,707	-0.17(-0.47%)
Mar 07, 2006	35.41	35.82	35.37	35.75	1,407,115	+0.22(+0.61%)
Mar 06, 2006	35.64	35.83	35.37	35.54	757,653	-0.16(-0.45%)
Mar 03, 2006	35.75	36.04	35.59	35.70	1,643,295	-0.17(-0.49%)
Mar 02, 2006	35.69	35.96	35.25	35.87	1,309,687	+0.01(+0.04%)
Mar 01, 2006	35.55	35.86	35.42	35.86	1,374,626	+0.38(+1.06%)
Feb 28, 2006	35.84	35.79	35.29	35.48	1,896,569	-0.36(-1.00%)
Feb 27, 2006	35.95	36.06	35.67	35.84	937,050	+0.09(+0.26%)
Feb 24, 2006	36.11	36.11	35.71	35.75	1,165,769	-0.21(-0.58%)
Feb 23, 2006	36.05	36.35	35.86	35.96	1,071,395	-0.26(-0.72%)
Feb 22, 2006	35.10	36.41	35.07	36.22	1,986,675	+1.25(+3.56%)
Feb 21, 2006	35.17	35.27	34.86	34.97	1,829,143	-0.22(-0.63%)
Feb 17, 2006	35.54	35.61	35.17	35.19	1,610,064	-0.31(-0.87%)
Feb 16, 2006	35.17	35.51	35.05	35.50	1,464,630	+0.38(+1.07%)
Feb 15, 2006	35.19	35.42	34.81	35.13	2,407,413	-0.18(-0.51%)
Feb 14, 2006	35.26	35.67	35.03	35.31	1,774,399	+0.05(+0.13%)
Feb 13, 2006	35.48	35.56	35.03	35.26	1,230,567	-0.36(-1.02%)
Feb 10, 2006	35.26	35.66	35.11	35.63	1,635,171	+0.35(+0.99%)
Feb 09, 2006	35.57	35.83	35.28	35.28	1,790,084	-0.13(-0.38%)
Feb 08, 2006	34.78	35.46	34.74	35.41	2,343,981	+0.58(+1.66%)
Feb 07, 2006	35.01	35.22	34.78	34.83	1,906,575	-0.22(-0.63%)
Feb 06, 2006	34.82	35.19	34.73	35.05	1,344,224	+0.22(+0.62%)
Feb 03, 2006	34.47	35.08	34.40	34.84	1,219,757	+0.18(+0.52%)
Feb 02, 2006	34.87	35.00	34.56	34.66	1,511,319	-0.31(-0.89%)

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.