Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.64	36.64	36.64	36.64	0	+0.09(+0.25%)
Apr 27, 2006	36.35	36.61	36.00	36.55	79,200	+0.06(+0.16%)
Apr 26, 2006	35.94	36.49	35.85	36.49	112,500	+0.55(+1.53%)
Apr 25, 2006	36.60	36.67	35.83	35.94	77,000	-0.76(-2.07%)
Apr 24, 2006	36.75	36.80	36.51	36.70	84,700	-0.10(-0.27%)
Apr 21, 2006	37.11	37.34	36.43	36.80	187,800	-0.35(-0.94%)
Apr 20, 2006	37.15	37.33	37.10	37.15	86,400	-0.10(-0.27%)
Apr 19, 2006	37.20	37.31	37.10	37.25	127,400	-0.07(-0.19%)
Apr 18, 2006	37.50	37.55	37.21	37.32	163,300	-0.19(-0.51%)
Apr 17, 2006	37.65	37.87	37.36	37.51	106,700	-0.36(-0.95%)
Apr 13, 2006	37.16	37.92	37.10	37.87	138,500	+0.71(+1.91%)
Apr 12, 2006	36.90	37.69	36.90	37.16	133,200	+0.11(+0.30%)
Apr 11, 2006	37.65	37.65	36.85	37.05	109,100	-0.69(-1.83%)
Apr 10, 2006	37.15	37.82	37.10	37.74	164,500	+0.44(+1.18%)
Apr 07, 2006	37.55	37.69	37.21	37.30	96,900	+0.00(+0.00%)
Apr 06, 2006	37.85	38.03	37.00	37.30	158,700	-0.49(-1.30%)
Apr 05, 2006	37.69	37.87	37.37	37.79	110,200	+0.10(+0.27%)
Apr 04, 2006	37.86	37.95	37.60	37.69	420,000	-0.13(-0.34%)
Apr 03, 2006	37.80	38.00	37.75	37.82	115,800	-0.03(-0.08%)
Mar 31, 2006	37.80	38.03	37.55	37.85	138,700	-0.04(-0.11%)
Mar 30, 2006	38.05	38.09	37.88	37.89	75,300	-0.16(-0.42%)
Mar 29, 2006	38.15	38.25	37.90	38.05	128,700	+0.15(+0.40%)
Mar 28, 2006	37.52	38.03	37.50	37.90	133,900	+0.18(+0.48%)
Mar 27, 2006	37.93	38.20	37.56	37.72	197,800	+0.04(+0.11%)
Mar 24, 2006	37.70	38.00	37.51	37.68	137,200	-0.12(-0.32%)
Mar 21, 2006	37.90	38.25	37.78	37.80	126,300	-0.18(-0.47%)
Mar 20, 2006	38.04	38.08	37.55	37.98	80,700	-0.31(-0.81%)
Mar 17, 2006	38.40	38.50	38.14	38.29	130,000	+0.19(+0.50%)
Mar 16, 2006	38.20	38.45	38.00	38.10	133,900	-0.06(-0.16%)
Mar 15, 2006	37.80	38.27	37.70	38.16	108,000	+0.33(+0.87%)
Mar 14, 2006	37.48	38.08	37.20	37.83	93,900	+0.10(+0.27%)
Mar 13, 2006	37.20	37.97	37.20	37.73	35,500	-0.01(-0.03%)
Mar 10, 2006	37.51	37.96	37.40	37.74	54,800	+0.23(+0.61%)
Mar 09, 2006	37.00	37.67	36.98	37.51	66,900	+0.38(+1.02%)
Mar 08, 2006	36.85	37.42	36.80	37.13	50,700	+0.18(+0.49%)
Mar 07, 2006	37.30	37.32	36.45	36.95	59,900	-0.39(-1.04%)
Mar 06, 2006	37.60	37.62	37.15	37.34	34,700	-0.36(-0.95%)
Mar 03, 2006	37.45	37.94	37.36	37.70	55,200	+0.00(+0.00%)
Mar 02, 2006	37.25	38.10	37.20	37.70	60,500	+0.03(+0.08%)
Mar 01, 2006	37.75	37.82	37.40	37.67	97,400	+0.02(+0.05%)
Feb 28, 2006	38.90	38.70	37.64	37.65	83,100	-1.25(-3.21%)
Feb 27, 2006	39.33	39.48	38.69	38.90	47,400	-0.45(-1.14%)
Feb 24, 2006	39.20	39.38	38.98	39.35	137,900	+0.30(+0.77%)
Feb 23, 2006	39.37	39.38	38.92	39.05	43,800	-0.07(-0.18%)
Feb 22, 2006	38.35	39.13	38.35	39.12	69,300	+0.52(+1.35%)
Feb 21, 2006	39.00	39.60	38.48	38.60	109,700	-0.50(-1.28%)
Feb 17, 2006	38.96	39.10	38.87	39.10	46,100	-0.19(-0.48%)
Feb 15, 2006	39.00	39.55	38.96	39.29	107,600	+0.14(+0.36%)
Feb 14, 2006	38.90	39.18	38.63	39.15	149,000	+0.45(+1.16%)
Feb 13, 2006	38.50	38.76	38.26	38.70	116,200	+0.25(+0.65%)
Feb 10, 2006	38.20	38.56	38.11	38.45	233,300	+0.40(+1.05%)
Feb 09, 2006	38.10	38.64	37.52	38.05	117,100	+0.00(+0.00%)
Feb 08, 2006	38.10	38.45	37.81	38.05	373,200	-0.30(-0.78%)
Feb 07, 2006	38.16	38.50	38.14	38.35	71,200	-0.06(-0.16%)
Feb 06, 2006	38.56	38.75	38.20	38.41	67,400	-0.25(-0.65%)
Feb 03, 2006	37.90	38.67	37.71	38.66	82,100	+0.16(+0.42%)
Feb 02, 2006	38.18	38.66	37.93	38.50	75,000	+0.05(+0.13%)

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.