Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.27	38.41	37.94	38.27	2,107,348	+0.02(+0.05%)
Apr 27, 2006	38.29	39.07	37.88	38.25	2,394,931	-0.48(-1.24%)
Apr 26, 2006	38.36	39.07	38.32	38.73	2,078,339	+0.19(+0.50%)
Apr 25, 2006	38.59	39.30	38.28	38.54	2,204,184	-0.22(-0.57%)
Apr 24, 2006	38.46	38.91	38.33	38.76	3,175,705	-0.15(-0.39%)
Apr 21, 2006	39.26	40.42	36.43	38.91	5,354,146	-1.30(-3.24%)
Apr 20, 2006	40.31	41.42	39.21	40.22	9,233,438	+2.94(+7.90%)
Apr 19, 2006	36.99	37.39	36.47	37.27	2,661,405	+0.49(+1.33%)
Apr 18, 2006	36.38	36.91	35.86	36.78	2,028,334	+0.46(+1.27%)
Apr 17, 2006	36.59	36.66	35.79	36.32	1,489,172	-0.02(-0.05%)
Apr 13, 2006	36.34	36.67	35.95	36.34	1,386,818	+0.02(+0.05%)
Apr 12, 2006	35.99	36.51	35.88	36.32	1,069,960	+0.34(+0.93%)
Apr 11, 2006	36.91	37.05	35.72	35.99	2,359,623	-0.77(-2.09%)
Apr 10, 2006	36.15	36.96	36.10	36.76	2,622,732	+0.72(+2.00%)
Apr 07, 2006	36.25	36.59	35.97	36.04	2,553,874	-0.01(-0.03%)
Apr 06, 2006	36.04	36.30	35.65	36.05	2,055,598	-0.16(-0.45%)
Apr 05, 2006	35.95	36.40	35.86	36.21	2,042,775	+0.16(+0.45%)
Apr 04, 2006	35.98	36.59	35.63	36.05	2,804,147	-0.55(-1.49%)
Apr 03, 2006	36.81	36.81	36.23	36.59	3,495,671	+0.26(+0.71%)
Mar 31, 2006	35.53	36.60	35.43	36.33	4,924,550	+1.20(+3.41%)
Mar 30, 2006	34.17	35.23	34.09	35.14	3,243,521	+0.91(+2.66%)
Mar 29, 2006	33.47	34.49	33.33	34.23	2,212,457	+0.76(+2.26%)
Mar 28, 2006	33.79	33.84	33.28	33.47	1,804,436	-0.52(-1.52%)
Mar 27, 2006	34.13	34.15	33.82	33.99	2,278,581	-0.17(-0.51%)
Mar 24, 2006	34.19	34.51	33.86	34.16	1,954,955	-0.24(-0.70%)
Mar 23, 2006	33.79	34.51	33.38	34.40	3,246,712	+0.55(+1.61%)
Mar 22, 2006	33.29	33.92	32.97	33.85	2,096,709	+0.32(+0.94%)
Mar 21, 2006	34.14	34.22	33.42	33.54	2,064,993	-0.80(-2.32%)
Mar 20, 2006	34.47	34.61	34.07	34.33	1,771,585	-0.11(-0.31%)
Mar 17, 2006	33.54	34.53	33.54	34.44	3,365,881	+0.63(+1.87%)
Mar 16, 2006	33.82	34.23	33.71	33.80	2,600,384	+0.26(+0.77%)
Mar 15, 2006	32.77	33.65	32.56	33.54	3,104,710	+0.71(+2.16%)
Mar 14, 2006	32.16	33.14	32.11	32.84	3,390,744	+0.36(+1.12%)
Mar 13, 2006	32.02	32.86	32.02	32.47	4,871,196	+1.46(+4.70%)
Mar 10, 2006	30.75	31.16	30.10	31.01	1,370,404	+0.17(+0.56%)
Mar 09, 2006	31.10	31.49	30.75	30.84	983,095	-0.29(-0.92%)
Mar 08, 2006	30.87	31.49	30.63	31.13	2,166,066	+0.12(+0.37%)
Mar 07, 2006	30.69	31.26	30.63	31.01	1,976,227	-0.34(-1.07%)
Mar 06, 2006	31.63	32.08	31.11	31.35	2,067,323	-0.08(-0.24%)
Mar 03, 2006	31.49	31.95	30.97	31.43	2,209,401	-0.06(-0.18%)
Mar 02, 2006	31.45	31.62	30.92	31.48	1,819,715	+0.02(+0.06%)
Mar 01, 2006	30.90	31.63	30.51	31.46	2,919,873	+0.44(+1.42%)
Feb 28, 2006	30.81	31.09	30.39	31.02	2,934,272	+0.21(+0.68%)
Feb 27, 2006	29.57	31.17	29.54	30.81	2,440,070	+1.14(+3.85%)
Feb 24, 2006	29.84	29.96	29.27	29.67	1,698,306	-0.28(-0.93%)
Feb 23, 2006	30.07	30.14	29.63	29.95	1,537,678	-0.21(-0.70%)
Feb 22, 2006	29.50	30.29	29.36	30.16	1,679,194	+0.73(+2.48%)
Feb 21, 2006	29.96	30.25	29.24	29.43	2,191,443	-0.67(-2.23%)
Feb 17, 2006	30.31	30.44	29.89	30.10	1,742,459	-0.25(-0.82%)
Feb 16, 2006	29.46	30.43	29.41	30.35	2,533,658	+0.97(+3.30%)
Feb 15, 2006	28.79	29.65	28.66	29.38	1,760,729	+0.62(+2.17%)
Feb 14, 2006	29.18	29.18	28.65	28.76	2,322,404	-0.33(-1.12%)
Feb 13, 2006	29.31	29.58	28.81	29.09	1,081,074	-0.22(-0.75%)
Feb 10, 2006	29.82	29.83	29.24	29.31	1,889,188	-0.48(-1.61%)
Feb 09, 2006	29.43	30.25	29.33	29.79	3,176,889	+0.37(+1.27%)
Feb 08, 2006	29.05	29.59	28.43	29.41	2,679,379	+0.58(+1.99%)
Feb 07, 2006	29.10	29.38	28.48	28.84	1,551,346	-0.36(-1.25%)
Feb 06, 2006	29.63	29.71	29.12	29.20	1,560,050	-0.16(-0.56%)
Feb 03, 2006	29.42	29.45	28.90	29.36	2,208,034	-0.22(-0.75%)
Feb 02, 2006	29.67	29.91	29.37	29.59	2,603,456	-0.27(-0.90%)

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.