Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.65	36.75	35.62	36.37	1,115,500	+0.41(+1.14%)
Apr 27, 2006	34.71	36.49	34.52	35.96	2,609,652	+1.14(+3.27%)
Apr 26, 2006	35.78	35.97	33.60	34.82	4,025,070	-2.65(-7.07%)
Apr 25, 2006	38.50	38.50	36.68	37.47	1,267,464	-0.90(-2.35%)
Apr 24, 2006	38.91	39.00	37.36	38.37	1,447,869	-0.80(-2.04%)
Apr 21, 2006	39.70	39.96	38.50	39.17	1,515,484	-0.09(-0.23%)
Apr 20, 2006	39.35	40.00	38.90	39.26	1,900,461	-0.24(-0.61%)
Apr 19, 2006	37.50	39.57	37.30	39.50	3,396,774	+2.22(+5.95%)
Apr 18, 2006	35.47	37.48	35.57	37.28	1,527,478	+1.81(+5.10%)
Apr 17, 2006	35.80	36.59	35.20	35.47	1,332,675	-0.29(-0.81%)
Apr 13, 2006	35.02	36.21	34.76	35.76	1,196,322	+0.63(+1.79%)
Apr 12, 2006	32.70	35.60	34.00	35.13	2,749,452	+2.43(+7.43%)
Apr 11, 2006	33.72	34.06	32.52	32.70	1,791,124	-1.02(-3.02%)
Apr 10, 2006	32.65	34.74	32.52	33.72	3,325,260	+1.41(+4.36%)
Apr 07, 2006	33.81	33.85	31.10	32.31	3,579,071	-1.47(-4.35%)
Apr 06, 2006	36.43	36.43	33.39	33.78	2,646,714	-2.63(-7.22%)
Apr 05, 2006	36.30	36.87	35.80	36.41	1,052,743	+0.03(+0.08%)
Apr 04, 2006	36.09	36.58	35.50	36.38	1,248,370	+0.53(+1.48%)
Apr 03, 2006	36.64	36.98	35.60	35.85	1,211,077	-0.74(-2.02%)
Mar 31, 2006	35.20	36.60	35.13	36.59	1,735,958	+1.28(+3.63%)
Mar 30, 2006	35.87	36.43	34.81	35.31	1,243,579	-0.58(-1.62%)
Mar 29, 2006	34.86	36.50	34.72	35.89	1,171,250	+0.97(+2.78%)
Mar 28, 2006	35.36	35.56	34.68	34.92	1,126,404	-0.64(-1.80%)
Mar 27, 2006	36.45	36.65	35.45	35.56	1,113,861	-0.89(-2.44%)
Mar 24, 2006	36.11	37.04	36.00	36.45	1,313,536	+0.40(+1.11%)
Mar 23, 2006	37.68	37.83	35.64	36.05	1,938,700	-1.80(-4.76%)
Mar 22, 2006	37.78	38.20	36.95	37.85	1,623,400	-0.10(-0.26%)
Mar 21, 2006	40.15	40.23	37.85	37.95	1,569,472	-2.24(-5.57%)
Mar 20, 2006	40.64	40.90	39.32	40.19	1,243,481	-0.37(-0.91%)
Mar 17, 2006	39.69	40.59	39.21	40.56	2,011,546	+1.07(+2.71%)
Mar 16, 2006	39.45	40.09	39.23	39.49	1,154,364	+0.23(+0.59%)
Mar 15, 2006	37.63	39.47	37.51	39.26	1,832,041	+1.81(+4.83%)
Mar 14, 2006	36.83	37.75	36.69	37.45	1,173,654	+0.47(+1.27%)
Mar 13, 2006	37.08	37.72	36.87	36.98	1,373,212	-0.22(-0.59%)
Mar 10, 2006	37.61	37.85	36.34	37.20	2,277,250	-0.78(-2.05%)
Mar 09, 2006	36.95	38.13	36.69	37.98	4,648,258	-2.30(-5.71%)
Mar 08, 2006	38.85	40.78	37.67	40.28	3,647,343	+0.63(+1.59%)
Mar 07, 2006	43.38	43.38	39.59	39.65	2,913,017	-3.69(-8.51%)
Mar 06, 2006	43.81	44.23	43.15	43.34	1,094,060	-0.47(-1.07%)
Mar 03, 2006	44.00	44.35	43.63	43.81	1,409,208	-0.18(-0.41%)
Mar 02, 2006	43.49	44.49	43.26	43.99	1,429,408	-0.11(-0.25%)
Mar 01, 2006	43.32	44.30	41.75	44.10	1,972,837	+0.86(+1.99%)
Feb 28, 2006	44.20	44.14	42.11	43.24	2,712,122	-0.96(-2.17%)
Feb 27, 2006	43.45	44.71	43.01	44.20	2,196,829	+1.00(+2.31%)
Feb 24, 2006	41.69	43.20	41.61	43.20	2,133,167	+1.59(+3.82%)
Feb 23, 2006	38.50	42.34	38.50	41.61	4,268,743	+2.97(+7.69%)
Feb 22, 2006	37.70	38.68	37.23	38.64	1,204,542	+1.25(+3.34%)
Feb 21, 2006	37.70	37.98	36.21	37.39	1,522,916	-0.34(-0.90%)
Feb 17, 2006	37.59	38.38	37.01	37.73	1,256,386	+0.32(+0.86%)
Feb 16, 2006	36.89	37.50	36.60	37.41	941,400	+0.69(+1.88%)
Feb 15, 2006	36.26	37.20	36.12	36.72	981,799	+0.55(+1.52%)
Feb 14, 2006	34.63	36.49	34.55	36.17	1,449,496	+1.68(+4.87%)
Feb 13, 2006	35.82	35.87	34.33	34.49	959,501	-1.41(-3.93%)
Feb 10, 2006	36.41	36.42	34.65	35.90	1,540,060	-0.51(-1.40%)
Feb 09, 2006	37.10	37.65	36.21	36.41	1,330,228	-0.52(-1.41%)
Feb 08, 2006	35.96	36.93	35.86	36.93	1,971,751	+0.82(+2.27%)
Feb 07, 2006	36.12	37.85	35.80	36.11	4,386,326	+1.81(+5.28%)
Feb 06, 2006	34.52	34.75	34.00	34.30	939,272	-0.24(-0.69%)
Feb 03, 2006	35.00	35.36	34.43	34.54	1,318,880	-0.54(-1.54%)
Feb 02, 2006	35.99	36.54	34.75	35.08	982,099	-0.97(-2.69%)

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.