Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.29	38.29	37.77	38.21	3,816,527	+0.05(+0.13%)
Apr 27, 2006	38.09	38.55	37.92	38.16	3,835,725	-0.11(-0.29%)
Apr 26, 2006	38.37	38.44	38.03	38.28	3,376,114	-0.01(-0.04%)
Apr 25, 2006	38.07	38.53	38.07	38.29	2,748,089	+0.04(+0.11%)
Apr 24, 2006	37.69	38.42	37.65	38.25	2,878,871	+0.36(+0.95%)
Apr 21, 2006	38.57	38.72	37.68	37.89	3,835,365	-0.62(-1.60%)
Apr 20, 2006	38.44	38.68	38.26	38.51	2,924,197	+0.04(+0.11%)
Apr 19, 2006	39.02	39.02	38.14	38.47	4,288,061	-0.36(-0.92%)
Apr 18, 2006	37.83	38.94	37.78	38.82	6,264,250	+0.99(+2.62%)
Apr 17, 2006	37.93	38.15	37.39	37.83	3,136,681	-0.14(-0.37%)
Apr 13, 2006	38.14	38.40	37.91	37.97	2,193,459	-0.27(-0.70%)
Apr 12, 2006	38.08	38.40	37.90	38.24	2,249,047	+0.16(+0.42%)
Apr 11, 2006	38.32	38.54	37.79	38.08	3,799,580	-0.13(-0.35%)
Apr 10, 2006	38.62	38.75	37.90	38.21	10,022,880	-0.89(-2.28%)
Apr 07, 2006	39.63	40.28	39.05	39.10	5,199,669	-0.62(-1.57%)
Apr 06, 2006	39.10	39.74	38.96	39.73	8,280,826	+1.02(+2.63%)
Apr 05, 2006	38.31	38.87	38.23	38.71	4,797,962	+0.31(+0.80%)
Apr 04, 2006	38.13	38.54	38.02	38.40	3,019,888	+0.27(+0.70%)
Apr 03, 2006	38.25	38.46	37.99	38.14	3,846,703	+0.11(+0.30%)
Mar 31, 2006	38.11	38.28	38.01	38.02	3,067,867	-0.04(-0.11%)
Mar 30, 2006	38.33	38.67	37.88	38.07	3,506,792	-0.32(-0.84%)
Mar 29, 2006	38.15	38.63	38.09	38.39	2,810,466	+0.29(+0.76%)
Mar 28, 2006	38.58	38.82	37.98	38.10	4,295,935	-0.35(-0.91%)
Mar 27, 2006	38.28	38.58	38.15	38.45	3,111,076	+0.09(+0.24%)
Mar 24, 2006	38.67	38.88	38.13	38.36	3,665,327	-0.25(-0.64%)
Mar 23, 2006	38.74	38.76	38.33	38.61	3,029,121	-0.12(-0.31%)
Mar 22, 2006	38.75	38.84	38.34	38.73	4,433,433	-0.17(-0.43%)
Mar 21, 2006	39.29	39.39	38.68	38.89	4,714,192	-0.42(-1.07%)
Mar 20, 2006	39.25	39.53	39.05	39.31	4,973,610	+0.08(+0.21%)
Mar 17, 2006	38.61	39.37	38.50	39.23	6,352,595	+0.62(+1.60%)
Mar 16, 2006	38.66	38.75	38.45	38.61	3,484,214	+0.00(+0.00%)
Mar 15, 2006	38.61	38.86	38.30	38.61	4,165,934	-0.19(-0.49%)
Mar 14, 2006	37.93	38.83	37.91	38.80	5,223,130	+0.73(+1.92%)
Mar 13, 2006	37.94	38.19	37.88	38.07	3,817,201	+0.18(+0.48%)
Mar 10, 2006	37.31	37.92	37.24	37.89	3,715,912	+0.63(+1.70%)
Mar 09, 2006	37.79	37.84	37.21	37.26	2,925,012	-0.49(-1.30%)
Mar 08, 2006	37.63	37.83	37.55	37.75	3,430,632	+0.11(+0.28%)
Mar 07, 2006	37.52	37.86	37.43	37.64	4,775,059	-0.06(-0.17%)
Mar 06, 2006	37.37	37.78	37.08	37.71	8,135,674	+0.13(+0.36%)
Mar 03, 2006	37.05	37.96	36.69	37.57	6,390,138	+0.51(+1.36%)
Mar 02, 2006	35.98	37.42	35.65	37.07	9,746,489	+0.43(+1.17%)
Mar 01, 2006	36.30	36.78	36.01	36.64	5,206,630	+0.70(+1.95%)
Feb 28, 2006	36.23	36.44	35.74	35.94	3,695,402	-0.29(-0.81%)
Feb 27, 2006	35.59	36.48	35.46	36.23	3,262,602	+0.65(+1.81%)
Feb 24, 2006	35.97	35.97	35.38	35.59	1,967,306	-0.29(-0.82%)
Feb 23, 2006	36.18	36.28	35.78	35.88	2,386,154	-0.28(-0.78%)
Feb 22, 2006	35.75	36.44	35.69	36.16	2,565,698	+0.57(+1.60%)
Feb 21, 2006	35.81	36.04	35.45	35.59	2,526,306	-0.20(-0.55%)
Feb 17, 2006	36.29	36.43	35.71	35.79	2,446,850	-0.53(-1.47%)
Feb 16, 2006	36.26	36.61	36.09	36.32	3,268,704	+0.12(+0.33%)
Feb 15, 2006	35.87	36.21	35.69	36.20	3,670,401	+0.27(+0.76%)
Feb 14, 2006	35.21	36.04	35.10	35.93	4,259,782	+0.75(+2.14%)
Feb 13, 2006	34.88	35.18	34.85	35.18	2,218,846	+0.26(+0.74%)
Feb 10, 2006	34.48	35.06	34.32	34.92	3,035,471	+0.54(+1.57%)
Feb 09, 2006	34.31	34.75	34.20	34.38	2,868,255	-0.07(-0.20%)
Feb 08, 2006	34.18	34.52	34.04	34.45	2,046,193	+0.25(+0.72%)
Feb 07, 2006	34.65	34.85	34.07	34.20	3,762,280	-0.39(-1.12%)
Feb 06, 2006	34.51	34.72	34.37	34.59	1,994,807	-0.13(-0.36%)
Feb 03, 2006	34.90	35.34	34.58	34.72	3,388,344	-0.53(-1.51%)
Feb 02, 2006	34.94	35.40	34.57	35.25	3,289,852	+0.50(+1.43%)

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.