Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.16	36.18	35.55	35.56	11,818,648	-0.48(-1.33%)
Apr 27, 2006	35.17	36.34	35.17	36.04	17,866,398	+0.66(+1.86%)
Apr 26, 2006	35.71	35.93	35.21	35.38	12,953,742	-0.33(-0.93%)
Apr 25, 2006	36.33	36.33	35.50	35.71	14,730,056	-0.53(-1.47%)
Apr 24, 2006	35.37	36.36	35.37	36.25	20,901,262	+0.65(+1.83%)
Apr 21, 2006	35.82	36.09	35.26	35.60	21,400,272	-0.31(-0.87%)
Apr 20, 2006	36.23	36.30	35.46	35.91	19,453,140	-0.46(-1.26%)
Apr 19, 2006	36.36	36.42	35.91	36.36	19,487,782	+0.33(+0.90%)
Apr 18, 2006	35.59	36.36	35.55	36.04	17,475,658	+0.70(+1.98%)
Apr 17, 2006	35.62	35.97	35.07	35.34	13,607,925	-0.32(-0.89%)
Apr 13, 2006	35.28	35.91	35.28	35.66	11,354,812	+0.35(+1.00%)
Apr 12, 2006	35.60	35.81	35.30	35.30	10,429,794	-0.29(-0.82%)
Apr 11, 2006	35.76	36.04	35.26	35.60	15,928,537	-0.13(-0.37%)
Apr 10, 2006	35.87	36.07	35.33	35.73	10,516,570	-0.26(-0.73%)
Apr 07, 2006	35.96	36.35	35.83	35.99	20,402,466	+0.14(+0.39%)
Apr 06, 2006	35.85	36.01	35.44	35.85	14,410,752	+0.06(+0.17%)
Apr 05, 2006	35.80	35.88	35.45	35.79	14,145,560	-0.10(-0.27%)
Apr 04, 2006	35.95	35.99	35.35	35.89	20,209,834	+0.44(+1.23%)
Apr 03, 2006	35.42	35.82	35.35	35.45	19,840,056	+0.39(+1.13%)
Mar 31, 2006	35.44	35.61	34.93	35.06	17,442,854	-0.17(-0.47%)
Mar 30, 2006	35.24	35.85	35.15	35.22	19,543,436	+0.09(+0.26%)
Mar 29, 2006	34.37	35.39	34.30	35.13	22,593,754	+0.94(+2.76%)
Mar 28, 2006	34.34	35.00	34.06	34.19	18,630,688	-0.24(-0.70%)
Mar 27, 2006	34.27	34.73	34.25	34.43	11,922,849	+0.25(+0.73%)
Mar 24, 2006	34.42	34.77	33.86	34.18	14,590,903	-0.16(-0.46%)
Mar 23, 2006	34.41	34.56	34.04	34.34	14,446,923	-0.12(-0.34%)
Mar 22, 2006	34.22	34.76	34.16	34.46	16,771,152	+0.11(+0.32%)
Mar 21, 2006	34.47	35.33	34.29	34.35	25,108,806	-0.50(-1.43%)
Mar 20, 2006	35.01	35.30	34.77	34.85	14,028,127	-0.32(-0.91%)
Mar 17, 2006	34.59	35.31	34.58	35.17	29,475,404	+0.62(+1.80%)
Mar 16, 2006	34.85	35.45	34.54	34.54	34,303,452	+0.04(+0.12%)
Mar 15, 2006	34.22	34.52	34.01	34.50	18,392,892	+0.39(+1.14%)
Mar 14, 2006	33.32	34.20	33.25	34.11	18,622,586	+0.72(+2.16%)
Mar 13, 2006	33.70	33.82	33.21	33.39	14,804,023	+0.15(+0.44%)
Mar 10, 2006	33.23	33.70	32.90	33.25	17,011,148	-0.07(-0.21%)
Mar 09, 2006	34.33	34.59	33.27	33.32	24,664,606	-0.99(-2.89%)
Mar 08, 2006	33.22	34.55	33.04	34.31	39,368,744	+1.16(+3.49%)
Mar 07, 2006	33.52	33.54	32.86	33.15	33,725,796	+0.30(+0.93%)
Mar 06, 2006	32.94	33.50	32.62	32.85	15,287,818	-0.15(-0.44%)
Mar 03, 2006	32.87	33.76	32.74	32.99	16,429,950	-0.14(-0.42%)
Mar 02, 2006	32.80	33.77	32.72	33.13	18,537,308	-0.14(-0.42%)
Mar 01, 2006	32.71	33.45	32.41	33.27	15,513,985	+0.60(+1.84%)
Feb 28, 2006	33.49	33.52	32.55	32.67	20,536,954	-0.82(-2.46%)
Feb 27, 2006	32.65	33.59	32.53	33.49	16,514,975	+0.80(+2.46%)
Feb 24, 2006	32.62	32.75	32.26	32.69	10,283,979	+0.18(+0.55%)
Feb 23, 2006	32.88	33.02	32.45	32.51	12,161,047	-0.59(-1.78%)
Feb 22, 2006	32.55	33.58	32.45	33.10	16,649,495	+0.58(+1.79%)
Feb 21, 2006	33.30	33.38	32.35	32.51	17,028,916	-0.95(-2.84%)
Feb 17, 2006	33.17	33.86	33.03	33.46	21,368,136	+0.15(+0.44%)
Feb 16, 2006	32.89	33.32	32.55	33.32	20,569,844	+0.53(+1.61%)
Feb 15, 2006	32.74	33.22	32.38	32.79	18,211,292	-0.18(-0.55%)
Feb 14, 2006	32.11	33.22	31.92	32.97	24,512,528	+1.14(+3.59%)
Feb 13, 2006	32.07	32.22	31.50	31.83	13,449,950	-0.49(-1.52%)
Feb 10, 2006	32.14	32.42	31.68	32.32	12,847,343	+0.35(+1.08%)
Feb 09, 2006	32.59	32.78	31.90	31.97	14,024,242	-0.56(-1.72%)
Feb 08, 2006	31.76	32.65	31.73	32.53	16,739,190	+0.86(+2.71%)
Feb 07, 2006	31.76	31.95	31.23	31.68	17,132,690	-0.14(-0.44%)
Feb 06, 2006	31.74	32.10	31.52	31.81	12,938,208	-0.10(-0.33%)
Feb 03, 2006	32.24	32.42	31.69	31.92	16,703,175	-0.55(-1.71%)
Feb 02, 2006	32.96	33.19	32.47	32.47	14,234,245	-0.73(-2.19%)

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.