Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	37.76	38.03	37.56	37.99	4,601,413	+0.36(+0.97%)
Apr 27, 2006	37.55	37.87	37.36	37.63	3,475,298	+0.09(+0.23%)
Apr 26, 2006	37.57	37.66	37.34	37.54	3,051,796	+0.13(+0.34%)
Apr 25, 2006	37.36	37.73	37.19	37.41	3,131,203	-0.01(-0.04%)
Apr 24, 2006	37.42	37.60	37.05	37.42	4,554,423	+0.00(+0.00%)
Apr 21, 2006	37.48	37.66	37.31	37.42	5,573,770	+0.15(+0.40%)
Apr 20, 2006	37.22	37.41	37.02	37.28	8,783,934	+0.41(+1.11%)
Apr 19, 2006	36.21	37.05	36.15	36.87	14,557,411	+1.93(+5.52%)
Apr 18, 2006	33.30	35.03	34.01	34.94	8,078,049	+1.03(+3.03%)
Apr 17, 2006	33.99	34.22	33.83	33.91	2,961,832	-0.12(-0.36%)
Apr 13, 2006	34.00	34.10	33.88	34.03	4,073,672	+0.03(+0.08%)
Apr 12, 2006	33.96	34.33	33.89	34.00	7,226,585	+0.04(+0.12%)
Apr 11, 2006	34.36	34.40	33.87	33.96	7,010,968	-0.40(-1.15%)
Apr 10, 2006	34.35	34.51	34.27	34.36	2,777,591	-0.09(-0.25%)
Apr 07, 2006	34.82	35.06	34.38	34.44	3,308,901	-0.39(-1.12%)
Apr 06, 2006	34.83	34.96	34.71	34.83	3,612,103	-0.13(-0.37%)
Apr 05, 2006	35.24	35.43	34.87	34.96	4,099,099	-0.19(-0.54%)
Apr 04, 2006	35.16	35.35	34.99	35.15	3,227,264	-0.07(-0.19%)
Apr 03, 2006	35.17	35.45	34.98	35.22	3,706,231	+0.17(+0.50%)
Mar 31, 2006	35.23	35.23	34.87	35.04	4,424,309	-0.02(-0.06%)
Mar 30, 2006	35.17	35.31	35.00	35.06	5,705,371	-0.17(-0.50%)
Mar 29, 2006	35.05	35.46	34.76	35.24	5,910,727	+0.24(+0.67%)
Mar 28, 2006	35.25	35.28	34.83	35.00	5,106,105	-0.32(-0.91%)
Mar 27, 2006	35.74	35.74	35.20	35.33	4,814,204	-0.47(-1.31%)
Mar 24, 2006	35.78	36.03	35.44	35.80	2,818,781	-0.12(-0.34%)
Mar 23, 2006	35.89	36.15	35.76	35.92	4,002,592	-0.11(-0.32%)
Mar 22, 2006	35.51	36.11	35.51	36.03	3,477,082	-0.01(-0.04%)
Mar 21, 2006	36.42	36.56	35.70	36.05	5,628,641	-0.64(-1.74%)
Mar 20, 2006	36.95	37.03	36.47	36.68	4,450,481	-0.18(-0.49%)
Mar 17, 2006	36.48	36.92	36.41	36.87	6,233,558	+0.24(+0.66%)
Mar 16, 2006	37.00	37.09	36.51	36.62	5,459,865	-0.26(-0.71%)
Mar 15, 2006	36.81	36.94	36.58	36.89	3,652,103	+0.05(+0.13%)
Mar 14, 2006	36.67	36.99	36.62	36.84	4,037,983	+0.15(+0.42%)
Mar 13, 2006	36.65	36.97	36.58	36.68	3,338,492	-0.01(-0.02%)
Mar 10, 2006	36.37	36.79	36.31	36.69	3,821,028	+0.11(+0.31%)
Mar 09, 2006	36.48	36.78	36.48	36.58	3,435,446	+0.03(+0.07%)
Mar 08, 2006	36.55	36.64	36.10	36.55	4,435,462	+0.07(+0.18%)
Mar 07, 2006	36.45	36.57	36.27	36.48	2,645,247	-0.02(-0.06%)
Mar 06, 2006	36.64	36.85	36.42	36.50	2,449,556	-0.17(-0.48%)
Mar 03, 2006	36.65	36.84	36.49	36.68	4,963,798	-0.07(-0.20%)
Mar 02, 2006	36.66	36.92	36.25	36.75	7,810,833	-0.07(-0.18%)
Mar 01, 2006	36.75	36.96	36.56	36.82	5,030,118	-0.02(-0.05%)
Feb 28, 2006	36.95	36.97	36.52	36.84	4,182,670	-0.11(-0.31%)
Feb 27, 2006	36.97	37.15	36.79	36.95	3,294,774	+0.03(+0.09%)
Feb 24, 2006	36.55	36.97	36.38	36.92	4,742,679	+0.28(+0.75%)
Feb 23, 2006	36.85	36.85	36.48	36.64	4,405,722	-0.14(-0.38%)
Feb 22, 2006	36.38	36.87	36.38	36.79	5,176,440	+0.60(+1.65%)
Feb 21, 2006	36.31	36.37	36.05	36.19	5,850,355	-0.33(-0.90%)
Feb 17, 2006	36.34	36.58	36.25	36.52	3,306,224	+0.09(+0.26%)
Feb 16, 2006	36.19	36.42	35.89	36.42	7,201,009	+0.17(+0.46%)
Feb 15, 2006	36.01	36.27	35.92	36.25	3,987,425	+0.17(+0.48%)
Feb 14, 2006	35.40	36.43	35.40	36.08	5,984,335	+0.68(+1.92%)
Feb 13, 2006	35.61	35.78	35.18	35.40	1,859,361	-0.19(-0.53%)
Feb 10, 2006	35.28	35.71	35.28	35.59	2,614,614	+0.22(+0.63%)
Feb 09, 2006	35.05	35.63	34.98	35.37	4,076,794	+0.30(+0.86%)
Feb 08, 2006	35.16	35.16	34.80	35.06	4,121,405	+0.05(+0.13%)
Feb 07, 2006	35.12	35.26	34.98	35.02	2,795,584	-0.38(-1.08%)
Feb 06, 2006	35.05	35.50	35.00	35.40	5,068,335	+0.42(+1.21%)
Feb 03, 2006	35.00	35.37	34.74	34.98	4,929,448	-0.06(-0.17%)
Feb 02, 2006	35.12	35.33	34.85	35.04	6,834,162	+0.00(+0.00%)

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.