Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.30	36.39	36.21	36.28	13,781,378	-0.02(-0.07%)
Apr 27, 2006	36.02	36.47	36.02	36.30	18,704,856	+0.07(+0.19%)
Apr 26, 2006	36.14	36.30	36.08	36.23	17,103,816	+0.19(+0.52%)
Apr 25, 2006	36.10	36.18	35.97	36.05	13,802,542	-0.06(-0.15%)
Apr 24, 2006	36.10	36.28	36.02	36.10	13,149,524	-0.02(-0.07%)
Apr 21, 2006	36.21	36.27	35.94	36.13	16,178,736	+0.09(+0.26%)
Apr 20, 2006	35.94	36.21	35.91	36.04	12,310,069	+0.12(+0.34%)
Apr 19, 2006	36.07	36.14	35.81	35.91	14,775,444	-0.07(-0.19%)
Apr 18, 2006	35.71	35.99	35.70	35.98	20,450,490	+0.30(+0.83%)
Apr 17, 2006	35.70	35.79	35.57	35.68	14,234,548	-0.16(-0.45%)
Apr 13, 2006	35.82	35.90	35.61	35.84	11,858,192	+0.02(+0.07%)
Apr 12, 2006	35.81	35.89	35.75	35.82	10,837,630	+0.07(+0.21%)
Apr 11, 2006	35.72	35.91	35.48	35.75	14,725,199	+0.02(+0.07%)
Apr 10, 2006	35.81	35.84	35.60	35.72	15,039,591	-0.07(-0.21%)
Apr 07, 2006	36.18	36.35	35.71	35.80	14,498,695	-0.41(-1.15%)
Apr 06, 2006	36.15	36.36	35.97	36.21	10,391,407	+0.06(+0.17%)
Apr 05, 2006	36.27	36.51	36.09	36.15	14,231,963	-0.26(-0.71%)
Apr 04, 2006	36.56	36.71	36.36	36.41	15,359,960	-0.22(-0.59%)
Apr 03, 2006	36.82	36.99	36.59	36.62	14,582,382	-0.03(-0.08%)
Mar 31, 2006	36.80	36.97	36.56	36.66	15,677,583	-0.08(-0.22%)
Mar 30, 2006	36.66	36.92	36.64	36.74	12,663,881	-0.10(-0.27%)
Mar 29, 2006	36.90	37.01	36.74	36.84	10,714,200	-0.06(-0.15%)
Mar 28, 2006	37.01	37.06	36.84	36.89	12,520,741	-0.21(-0.57%)
Mar 27, 2006	37.18	37.39	36.98	37.10	12,067,409	-0.28(-0.75%)
Mar 24, 2006	37.55	37.64	37.32	37.38	8,367,409	-0.26(-0.69%)
Mar 23, 2006	37.62	37.70	37.52	37.64	11,230,862	-0.12(-0.31%)
Mar 22, 2006	37.32	37.82	37.32	37.76	11,416,492	+0.27(+0.71%)
Mar 21, 2006	37.62	37.66	37.39	37.49	12,730,766	+0.06(+0.15%)
Mar 20, 2006	37.39	37.48	37.32	37.44	9,514,471	+0.09(+0.23%)
Mar 17, 2006	37.39	37.39	37.23	37.35	18,599,036	+0.20(+0.53%)
Mar 16, 2006	37.11	37.28	36.95	37.15	17,424,670	+0.14(+0.37%)
Mar 15, 2006	36.61	37.11	36.58	37.01	14,379,950	+0.32(+0.86%)
Mar 14, 2006	36.61	36.77	36.54	36.70	12,826,409	+0.13(+0.36%)
Mar 13, 2006	36.74	36.75	36.52	36.57	10,048,420	+0.02(+0.07%)
Mar 10, 2006	36.30	36.54	36.21	36.54	14,929,408	+0.45(+1.25%)
Mar 09, 2006	36.49	36.50	36.06	36.09	13,846,970	-0.27(-0.73%)
Mar 08, 2006	35.99	36.43	35.80	36.36	11,993,577	+0.32(+0.89%)
Mar 07, 2006	35.61	36.09	35.61	36.04	15,444,940	+0.20(+0.55%)
Mar 06, 2006	35.63	35.94	35.60	35.84	9,598,642	+0.27(+0.75%)
Mar 03, 2006	35.62	35.97	35.57	35.57	10,440,521	-0.14(-0.38%)
Mar 02, 2006	35.59	36.06	35.56	35.71	12,592,634	+0.02(+0.05%)
Mar 01, 2006	35.67	35.79	35.56	35.69	11,538,307	+0.01(+0.02%)
Feb 28, 2006	35.84	35.85	35.54	35.68	14,446,835	-0.16(-0.45%)
Feb 27, 2006	35.88	36.24	35.80	35.84	11,321,819	+0.09(+0.26%)
Feb 24, 2006	36.33	36.33	35.54	35.75	16,759,214	-0.51(-1.42%)
Feb 23, 2006	36.52	36.56	36.18	36.27	15,757,231	-0.27(-0.75%)
Feb 22, 2006	36.53	36.64	36.33	36.54	13,970,239	-0.07(-0.19%)
Feb 21, 2006	36.60	36.72	36.36	36.61	10,484,949	+0.04(+0.12%)
Feb 17, 2006	36.63	36.69	36.36	36.56	10,942,966	+0.06(+0.15%)
Feb 16, 2006	36.80	36.80	36.26	36.51	19,215,380	-0.07(-0.20%)
Feb 15, 2006	36.57	36.77	36.33	36.58	13,432,735	+0.03(+0.08%)
Feb 14, 2006	36.33	36.69	36.33	36.55	15,860,305	+0.34(+0.94%)
Feb 13, 2006	36.14	36.30	35.93	36.21	8,102,939	+0.07(+0.19%)
Feb 10, 2006	36.33	36.37	36.05	36.14	13,180,220	-0.10(-0.27%)
Feb 09, 2006	36.61	36.96	36.09	36.24	19,598,918	-0.03(-0.09%)
Feb 08, 2006	35.31	36.36	35.24	36.27	23,632,050	+1.11(+3.17%)
Feb 07, 2006	35.28	35.49	35.10	35.16	16,705,899	-0.03(-0.09%)
Feb 06, 2006	35.59	35.63	35.06	35.19	17,155,676	-0.33(-0.92%)
Feb 03, 2006	35.44	35.59	35.29	35.52	17,803,848	-0.17(-0.47%)
Feb 02, 2006	36.12	36.14	35.65	35.68	16,179,382	-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.