Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.30	36.38	36.20	36.27	13,783,553	-0.02(-0.07%)
Apr 27, 2006	36.02	36.46	36.02	36.30	18,707,808	+0.07(+0.19%)
Apr 26, 2006	36.13	36.29	36.07	36.23	17,106,516	+0.19(+0.52%)
Apr 25, 2006	36.09	36.17	35.97	36.04	13,804,720	-0.06(-0.15%)
Apr 24, 2006	36.09	36.27	36.01	36.10	13,151,600	-0.02(-0.07%)
Apr 21, 2006	36.20	36.27	35.93	36.12	16,181,290	+0.09(+0.26%)
Apr 20, 2006	35.93	36.20	35.91	36.03	12,312,012	+0.12(+0.34%)
Apr 19, 2006	36.07	36.13	35.80	35.91	14,777,776	-0.07(-0.19%)
Apr 18, 2006	35.71	35.98	35.69	35.98	20,453,718	+0.30(+0.83%)
Apr 17, 2006	35.70	35.78	35.56	35.68	14,236,795	-0.16(-0.45%)
Apr 13, 2006	35.81	35.89	35.60	35.84	11,860,064	+0.02(+0.07%)
Apr 12, 2006	35.80	35.89	35.75	35.81	10,839,341	+0.07(+0.21%)
Apr 11, 2006	35.72	35.91	35.47	35.74	14,727,523	+0.02(+0.07%)
Apr 10, 2006	35.80	35.84	35.60	35.72	15,041,965	-0.07(-0.21%)
Apr 07, 2006	36.17	36.34	35.71	35.79	14,500,983	-0.41(-1.15%)
Apr 06, 2006	36.14	36.35	35.96	36.20	10,393,047	+0.06(+0.17%)
Apr 05, 2006	36.27	36.50	36.09	36.14	14,234,209	-0.26(-0.71%)
Apr 04, 2006	36.55	36.71	36.36	36.40	15,362,385	-0.22(-0.59%)
Apr 03, 2006	36.82	36.98	36.59	36.62	14,584,684	-0.03(-0.08%)
Mar 31, 2006	36.79	36.97	36.55	36.65	15,680,058	-0.08(-0.22%)
Mar 30, 2006	36.65	36.92	36.64	36.73	12,665,880	-0.10(-0.27%)
Mar 29, 2006	36.90	37.01	36.73	36.83	10,715,891	-0.06(-0.15%)
Mar 28, 2006	37.01	37.05	36.83	36.88	12,522,717	-0.21(-0.57%)
Mar 27, 2006	37.18	37.38	36.98	37.10	12,069,314	-0.28(-0.75%)
Mar 24, 2006	37.54	37.63	37.31	37.37	8,368,730	-0.26(-0.69%)
Mar 23, 2006	37.61	37.69	37.52	37.63	11,232,635	-0.12(-0.31%)
Mar 22, 2006	37.32	37.81	37.32	37.75	11,418,294	+0.27(+0.71%)
Mar 21, 2006	37.62	37.65	37.39	37.49	12,732,776	+0.06(+0.15%)
Mar 20, 2006	37.38	37.47	37.32	37.43	9,515,972	+0.09(+0.23%)
Mar 17, 2006	37.38	37.38	37.23	37.34	18,601,972	+0.20(+0.53%)
Mar 16, 2006	37.10	37.27	36.95	37.14	17,427,422	+0.14(+0.37%)
Mar 15, 2006	36.61	37.10	36.58	37.01	14,382,220	+0.32(+0.86%)
Mar 14, 2006	36.61	36.76	36.53	36.69	12,828,433	+0.13(+0.36%)
Mar 13, 2006	36.73	36.74	36.51	36.56	10,050,006	+0.02(+0.07%)
Mar 10, 2006	36.30	36.54	36.20	36.54	14,931,765	+0.45(+1.25%)
Mar 09, 2006	36.48	36.50	36.05	36.09	13,849,156	-0.27(-0.73%)
Mar 08, 2006	35.99	36.42	35.79	36.35	11,995,471	+0.32(+0.89%)
Mar 07, 2006	35.60	36.09	35.60	36.03	15,447,378	+0.20(+0.55%)
Mar 06, 2006	35.63	35.94	35.59	35.83	9,600,157	+0.27(+0.75%)
Mar 03, 2006	35.62	35.97	35.57	35.57	10,442,169	-0.14(-0.38%)
Mar 02, 2006	35.59	36.06	35.55	35.70	12,594,622	+0.02(+0.05%)
Mar 01, 2006	35.66	35.78	35.55	35.68	11,540,128	+0.01(+0.02%)
Feb 28, 2006	35.84	35.85	35.54	35.68	14,449,115	-0.16(-0.45%)
Feb 27, 2006	35.87	36.24	35.79	35.84	11,323,607	+0.09(+0.26%)
Feb 24, 2006	36.32	36.32	35.54	35.75	16,761,859	-0.51(-1.42%)
Feb 23, 2006	36.51	36.55	36.17	36.26	15,759,719	-0.27(-0.75%)
Feb 22, 2006	36.52	36.64	36.33	36.53	13,972,444	-0.07(-0.19%)
Feb 21, 2006	36.59	36.71	36.36	36.60	10,486,604	+0.04(+0.12%)
Feb 17, 2006	36.62	36.68	36.35	36.56	10,944,693	+0.06(+0.15%)
Feb 16, 2006	36.79	36.79	36.25	36.50	19,218,412	-0.07(-0.20%)
Feb 15, 2006	36.56	36.76	36.33	36.58	13,434,856	+0.03(+0.08%)
Feb 14, 2006	36.33	36.68	36.33	36.54	15,862,809	+0.34(+0.94%)
Feb 13, 2006	36.13	36.29	35.92	36.20	8,104,218	+0.07(+0.19%)
Feb 10, 2006	36.33	36.37	36.04	36.14	13,182,301	-0.10(-0.27%)
Feb 09, 2006	36.61	36.95	36.08	36.24	19,602,012	-0.03(-0.09%)
Feb 08, 2006	35.31	36.35	35.23	36.27	23,635,780	+1.11(+3.17%)
Feb 07, 2006	35.28	35.48	35.09	35.15	16,708,537	-0.03(-0.09%)
Feb 06, 2006	35.59	35.62	35.06	35.18	17,158,384	-0.33(-0.92%)
Feb 03, 2006	35.44	35.59	35.29	35.51	17,806,658	-0.17(-0.47%)
Feb 02, 2006	36.11	36.13	35.64	35.68	16,181,936	-0.13(-0.36%)

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.