Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.54	40.39	39.51	40.34	36,566,560	+0.71(+1.79%)
Apr 27, 2006	38.45	39.74	37.83	39.63	42,762,980	+1.07(+2.79%)
Apr 26, 2006	38.06	38.61	38.02	38.55	23,587,488	+0.50(+1.32%)
Apr 25, 2006	37.99	38.12	37.84	38.05	15,688,195	+0.02(+0.04%)
Apr 24, 2006	37.86	38.09	37.74	38.03	15,553,673	+0.16(+0.43%)
Apr 21, 2006	37.45	37.94	37.45	37.87	20,422,820	+0.48(+1.27%)
Apr 20, 2006	37.66	37.86	37.26	37.40	21,107,930	+0.19(+0.50%)
Apr 19, 2006	37.07	37.36	37.00	37.21	12,985,630	+0.07(+0.20%)
Apr 18, 2006	36.73	37.41	36.66	37.14	20,241,890	+0.39(+1.06%)
Apr 17, 2006	36.97	37.13	36.57	36.75	13,141,438	-0.20(-0.55%)
Apr 13, 2006	36.94	37.11	36.85	36.95	9,457,618	+0.01(+0.02%)
Apr 12, 2006	36.81	37.11	36.82	36.94	8,857,529	+0.13(+0.35%)
Apr 11, 2006	36.97	37.17	36.73	36.81	10,606,932	-0.10(-0.26%)
Apr 10, 2006	37.09	37.23	36.88	36.91	11,261,720	-0.05(-0.13%)
Apr 07, 2006	37.50	37.55	36.90	36.96	11,641,154	-0.37(-1.00%)
Apr 06, 2006	37.44	37.66	37.21	37.33	9,647,334	-0.28(-0.75%)
Apr 05, 2006	37.34	37.63	37.34	37.61	12,684,410	+0.21(+0.56%)
Apr 04, 2006	36.99	37.49	36.93	37.40	10,922,012	+0.49(+1.34%)
Apr 03, 2006	37.05	37.35	36.90	36.91	14,609,916	+0.11(+0.31%)
Mar 31, 2006	36.95	37.11	36.73	36.80	13,574,457	-0.06(-0.15%)
Mar 30, 2006	37.01	37.24	33.07	36.85	15,871,724	-0.29(-0.78%)
Mar 29, 2006	37.31	37.41	36.94	37.15	14,647,909	-0.07(-0.20%)
Mar 28, 2006	37.67	37.99	37.13	37.22	19,897,108	-0.61(-1.62%)
Mar 27, 2006	37.81	37.92	37.71	37.83	12,932,786	-0.06(-0.17%)
Mar 24, 2006	37.80	37.98	37.70	37.90	12,988,105	+0.16(+0.43%)
Mar 23, 2006	37.87	37.96	37.66	37.74	13,358,009	-0.23(-0.62%)
Mar 22, 2006	37.49	38.09	37.49	37.97	13,807,612	+0.34(+0.90%)
Mar 21, 2006	37.78	37.96	37.59	37.63	14,571,800	-0.27(-0.70%)
Mar 20, 2006	37.74	37.98	37.62	37.90	13,914,660	+0.00(+0.00%)
Mar 17, 2006	37.95	37.96	37.69	37.90	23,476,974	+0.11(+0.30%)
Mar 16, 2006	37.56	37.90	37.56	37.78	16,094,855	+0.29(+0.78%)
Mar 15, 2006	37.21	37.60	37.07	37.49	14,039,529	+0.11(+0.30%)
Mar 14, 2006	37.17	37.49	37.12	37.38	17,874,206	+0.26(+0.70%)
Mar 13, 2006	37.14	37.33	37.00	37.12	12,487,887	-0.01(-0.02%)
Mar 10, 2006	36.77	37.17	36.73	37.13	15,513,205	+0.32(+0.88%)
Mar 09, 2006	36.93	37.02	36.76	36.81	14,755,081	-0.13(-0.35%)
Mar 08, 2006	36.70	37.08	36.70	36.94	17,574,720	+0.07(+0.20%)
Mar 07, 2006	36.43	36.92	36.40	36.86	15,869,497	+0.33(+0.91%)
Mar 06, 2006	36.44	36.60	36.29	36.53	12,359,552	+0.02(+0.04%)
Mar 03, 2006	36.43	36.76	36.35	36.52	15,347,869	+0.03(+0.09%)
Mar 02, 2006	36.56	36.65	36.28	36.48	17,780,400	-0.36(-0.99%)
Mar 01, 2006	36.64	36.90	36.61	36.85	19,290,584	-0.20(-0.55%)
Feb 28, 2006	37.15	37.21	36.97	37.05	25,616,082	-0.11(-0.28%)
Feb 27, 2006	37.04	37.17	36.93	37.15	22,845,822	+0.21(+0.57%)
Feb 24, 2006	36.31	37.08	36.31	36.94	17,118,310	+0.28(+0.77%)
Feb 23, 2006	36.52	36.93	36.36	36.66	21,466,200	+0.23(+0.64%)
Feb 22, 2006	35.92	36.50	35.89	36.43	18,228,642	+0.43(+1.19%)
Feb 21, 2006	36.12	36.22	35.97	36.00	12,847,519	-0.09(-0.25%)
Feb 17, 2006	36.18	36.62	35.97	36.09	14,775,006	-0.02(-0.07%)
Feb 16, 2006	35.87	36.14	35.78	36.11	14,570,810	+0.27(+0.74%)
Feb 15, 2006	35.61	36.04	35.50	35.84	15,863,556	+0.16(+0.45%)
Feb 14, 2006	35.49	35.95	35.34	35.68	21,099,266	+0.37(+1.05%)
Feb 13, 2006	35.31	35.52	34.99	35.31	10,308,187	-0.18(-0.50%)
Feb 10, 2006	35.37	35.57	35.08	35.49	11,186,106	+0.07(+0.21%)
Feb 09, 2006	35.35	35.59	35.31	35.42	17,036,260	+0.13(+0.37%)
Feb 08, 2006	35.19	35.33	35.02	35.29	15,549,342	+0.15(+0.41%)
Feb 07, 2006	35.23	35.45	35.12	35.14	17,223,006	+0.10(+0.28%)
Feb 06, 2006	35.07	35.27	34.94	35.05	15,536,966	+0.23(+0.65%)
Feb 03, 2006	34.99	35.19	34.54	34.82	21,158,544	-0.28(-0.81%)
Feb 02, 2006	35.51	35.53	35.05	35.10	18,247,700	-0.41(-1.16%)

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.