Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	40.53	40.82	40.32	40.78	4,286,632	+0.39(+0.97%)
Apr 27, 2006	40.30	40.66	40.11	40.39	3,237,554	+0.09(+0.23%)
Apr 26, 2006	40.33	40.42	40.09	40.29	2,843,024	+0.14(+0.34%)
Apr 25, 2006	40.11	40.50	39.92	40.16	2,916,998	-0.01(-0.04%)
Apr 24, 2006	40.17	40.36	39.78	40.17	4,242,857	+0.00(+0.00%)
Apr 21, 2006	40.24	40.42	40.05	40.17	5,192,471	+0.16(+0.40%)
Apr 20, 2006	39.96	40.16	39.74	40.01	8,183,028	+0.44(+1.11%)
Apr 19, 2006	38.87	39.78	38.80	39.57	13,561,544	+2.07(+5.52%)
Apr 18, 2006	35.75	37.60	36.51	37.50	7,525,433	+1.10(+3.03%)
Apr 17, 2006	36.49	36.73	36.31	36.40	2,759,214	-0.13(-0.36%)
Apr 13, 2006	36.50	36.60	36.37	36.53	3,794,993	+0.03(+0.08%)
Apr 12, 2006	36.45	36.85	36.38	36.50	6,732,217	+0.04(+0.12%)
Apr 11, 2006	36.88	36.93	36.35	36.45	6,531,351	-0.43(-1.15%)
Apr 10, 2006	36.87	37.05	36.79	36.88	2,587,577	-0.09(-0.25%)
Apr 07, 2006	37.38	37.64	36.91	36.97	3,082,540	-0.42(-1.12%)
Apr 06, 2006	37.39	37.52	37.26	37.39	3,365,000	-0.14(-0.37%)
Apr 05, 2006	37.83	38.03	37.43	37.53	3,818,682	-0.20(-0.54%)
Apr 04, 2006	37.74	37.95	37.56	37.73	3,006,488	-0.07(-0.19%)
Apr 03, 2006	37.75	38.05	37.54	37.80	3,452,689	+0.19(+0.50%)
Mar 31, 2006	37.81	37.81	37.43	37.62	4,121,644	-0.02(-0.06%)
Mar 30, 2006	37.75	37.91	37.57	37.64	5,315,069	-0.19(-0.50%)
Mar 29, 2006	37.62	38.06	37.31	37.83	5,506,377	+0.25(+0.67%)
Mar 28, 2006	37.83	37.87	37.39	37.57	4,756,798	-0.35(-0.91%)
Mar 27, 2006	38.36	38.37	37.79	37.92	4,484,866	-0.51(-1.32%)
Mar 24, 2006	38.41	38.67	38.04	38.43	2,625,950	-0.13(-0.34%)
Mar 23, 2006	38.53	38.80	38.39	38.56	3,728,777	-0.12(-0.32%)
Mar 22, 2006	38.11	38.76	38.11	38.68	3,239,216	-0.01(-0.04%)
Mar 21, 2006	39.10	39.24	38.32	38.69	5,243,588	-0.69(-1.74%)
Mar 20, 2006	39.67	39.75	39.15	39.38	4,146,025	-0.19(-0.49%)
Mar 17, 2006	39.16	39.63	39.08	39.57	5,807,123	+0.26(+0.66%)
Mar 16, 2006	39.72	39.81	39.19	39.31	5,086,358	-0.28(-0.71%)
Mar 15, 2006	39.51	39.65	39.27	39.59	3,402,264	+0.05(+0.13%)
Mar 14, 2006	39.36	39.70	39.31	39.54	3,761,746	+0.17(+0.42%)
Mar 13, 2006	39.34	39.69	39.26	39.38	3,110,107	-0.01(-0.02%)
Mar 10, 2006	39.05	39.49	38.98	39.39	3,559,633	+0.12(+0.31%)
Mar 09, 2006	39.16	39.48	39.16	39.26	3,200,428	+0.03(+0.07%)
Mar 08, 2006	39.23	39.33	38.75	39.23	4,132,034	+0.07(+0.18%)
Mar 07, 2006	39.13	39.26	38.93	39.16	2,464,287	-0.02(-0.06%)
Mar 06, 2006	39.33	39.56	39.10	39.18	2,281,983	-0.19(-0.48%)
Mar 03, 2006	39.34	39.54	39.17	39.37	4,624,226	-0.08(-0.20%)
Mar 02, 2006	39.35	39.63	38.91	39.45	7,276,497	-0.07(-0.18%)
Mar 01, 2006	39.45	39.67	39.24	39.52	4,686,010	-0.02(-0.05%)
Feb 28, 2006	39.67	39.69	39.20	39.54	3,896,535	-0.12(-0.31%)
Feb 27, 2006	39.68	39.88	39.49	39.67	3,069,380	+0.04(+0.09%)
Feb 24, 2006	39.23	39.69	39.05	39.63	4,418,234	+0.30(+0.75%)
Feb 23, 2006	39.55	39.55	39.16	39.33	4,104,328	-0.15(-0.38%)
Feb 22, 2006	39.05	39.58	39.05	39.49	4,822,322	+0.64(+1.65%)
Feb 21, 2006	38.98	39.04	38.69	38.84	5,450,134	-0.35(-0.90%)
Feb 17, 2006	39.01	39.26	38.91	39.20	3,080,047	+0.10(+0.26%)
Feb 16, 2006	38.84	39.10	38.53	39.10	6,708,390	+0.18(+0.46%)
Feb 15, 2006	38.66	38.94	38.56	38.92	3,714,647	+0.19(+0.48%)
Feb 14, 2006	38.00	39.10	38.00	38.73	5,574,949	+0.73(+1.92%)
Feb 13, 2006	38.22	38.41	37.76	38.00	1,732,162	-0.20(-0.53%)
Feb 10, 2006	37.87	38.33	37.87	38.20	2,435,750	+0.24(+0.63%)
Feb 09, 2006	37.62	38.24	37.54	37.96	3,797,902	+0.32(+0.86%)
Feb 08, 2006	37.74	37.74	37.36	37.64	3,839,461	+0.05(+0.13%)
Feb 07, 2006	37.70	37.85	37.55	37.59	2,604,339	-0.41(-1.08%)
Feb 06, 2006	37.62	38.11	37.57	38.00	4,721,612	+0.45(+1.21%)
Feb 03, 2006	37.57	37.96	37.29	37.54	4,592,226	-0.06(-0.17%)
Feb 02, 2006	37.70	37.93	37.41	37.61	6,366,640	+0.00(+0.00%)

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.