Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.89	35.92	35.56	35.92	94,467	+0.02(+0.05%)
Apr 27, 2006	35.30	36.02	35.30	35.90	230,113	+0.48(+1.35%)
Apr 26, 2006	35.30	35.48	35.15	35.42	96,728	+0.14(+0.39%)
Apr 25, 2006	35.11	35.30	34.68	35.29	127,410	+0.32(+0.92%)
Apr 24, 2006	35.89	35.89	34.87	34.96	119,981	-0.50(-1.40%)
Apr 21, 2006	35.86	35.86	35.30	35.46	139,521	-0.07(-0.19%)
Apr 20, 2006	36.17	36.17	35.12	35.53	63,301	-0.55(-1.51%)
Apr 19, 2006	35.91	36.32	35.80	36.07	257,888	+0.22(+0.60%)
Apr 18, 2006	35.14	35.96	34.91	35.86	202,984	+0.85(+2.44%)
Apr 17, 2006	34.75	35.22	34.68	35.00	106,901	+0.11(+0.30%)
Apr 13, 2006	34.99	35.17	34.68	34.90	70,406	-0.20(-0.58%)
Apr 12, 2006	35.36	35.36	34.98	35.10	71,052	-0.09(-0.25%)
Apr 11, 2006	35.45	35.59	34.98	35.19	136,614	-0.31(-0.87%)
Apr 10, 2006	35.90	35.92	35.40	35.50	76,058	-0.29(-0.81%)
Apr 07, 2006	35.88	35.92	35.65	35.79	160,191	+0.07(+0.21%)
Apr 06, 2006	35.61	35.81	35.45	35.71	96,728	+0.22(+0.61%)
Apr 05, 2006	35.68	35.71	35.36	35.50	137,583	-0.14(-0.40%)
Apr 04, 2006	35.77	35.77	35.33	35.64	191,518	-0.17(-0.48%)
Apr 03, 2006	35.68	36.13	35.55	35.81	228,821	+0.11(+0.29%)
Mar 31, 2006	35.92	35.92	35.52	35.71	362,045	-0.02(-0.07%)
Mar 30, 2006	35.74	36.07	35.50	35.73	75,251	+0.20(+0.56%)
Mar 29, 2006	35.43	35.92	35.03	35.53	142,751	+0.37(+1.04%)
Mar 28, 2006	35.51	35.53	34.83	35.17	201,853	-0.25(-0.72%)
Mar 27, 2006	36.06	36.06	34.90	35.42	97,212	-0.40(-1.11%)
Mar 24, 2006	35.22	36.05	35.22	35.82	88,008	+0.50(+1.42%)
Mar 23, 2006	35.50	35.50	35.02	35.32	116,267	-0.11(-0.31%)
Mar 22, 2006	35.41	35.78	35.29	35.43	150,986	+0.02(+0.05%)
Mar 21, 2006	35.41	36.02	35.14	35.41	184,090	-0.56(-1.55%)
Mar 20, 2006	36.52	36.52	35.65	35.97	165,681	-0.58(-1.58%)
Mar 17, 2006	36.69	36.69	36.29	36.54	503,342	+0.04(+0.10%)
Mar 16, 2006	37.27	37.31	36.41	36.51	141,459	-0.76(-2.03%)
Mar 15, 2006	37.15	37.26	36.65	37.26	186,674	+0.05(+0.13%)
Mar 14, 2006	36.85	37.38	36.47	37.21	97,697	+0.22(+0.60%)
Mar 13, 2006	37.47	37.55	36.90	36.99	148,079	-0.27(-0.73%)
Mar 10, 2006	36.46	37.44	36.30	37.26	159,222	+0.87(+2.40%)
Mar 09, 2006	37.69	37.77	36.33	36.39	125,795	-1.39(-3.67%)
Mar 08, 2006	37.16	38.08	36.94	37.77	139,521	+0.62(+1.67%)
Mar 07, 2006	37.37	37.42	36.85	37.16	289,377	-0.23(-0.61%)
Mar 06, 2006	37.31	37.45	37.16	37.38	148,887	+0.19(+0.50%)
Mar 03, 2006	37.13	37.58	37.13	37.20	72,182	-0.20(-0.55%)
Mar 02, 2006	37.73	37.77	37.16	37.40	165,520	-0.40(-1.05%)
Mar 01, 2006	37.12	37.95	37.12	37.80	380,615	+0.82(+2.21%)
Feb 28, 2006	37.11	37.22	36.92	36.98	152,762	-0.17(-0.47%)
Feb 27, 2006	37.45	37.77	37.04	37.16	224,138	-0.49(-1.30%)
Feb 24, 2006	36.97	37.64	36.97	37.64	93,498	+0.52(+1.40%)
Feb 23, 2006	37.19	37.30	36.85	37.12	126,118	-0.17(-0.46%)
Feb 22, 2006	36.97	37.50	36.90	37.30	174,724	+0.43(+1.16%)
Feb 21, 2006	36.83	37.14	36.78	36.87	121,273	-0.08(-0.22%)
Feb 17, 2006	37.46	37.46	36.69	36.95	140,167	-0.35(-0.95%)
Feb 16, 2006	37.16	37.40	37.07	37.30	160,514	-0.04(-0.12%)
Feb 15, 2006	37.45	37.70	37.07	37.35	202,661	-0.26(-0.69%)
Feb 14, 2006	36.69	37.71	36.47	37.61	164,712	+1.07(+2.91%)
Feb 13, 2006	36.41	36.63	36.36	36.54	198,462	-0.11(-0.30%)
Feb 10, 2006	36.72	36.91	36.54	36.65	131,124	-0.19(-0.52%)
Feb 09, 2006	37.06	37.22	36.59	36.85	150,502	+0.02(+0.05%)
Feb 08, 2006	37.09	37.28	36.72	36.83	139,359	-0.17(-0.47%)
Feb 07, 2006	37.90	37.90	36.77	37.00	226,399	-0.86(-2.27%)
Feb 06, 2006	38.14	38.14	37.66	37.86	149,048	-0.19(-0.50%)
Feb 03, 2006	37.56	38.18	37.56	38.05	165,358	+0.56(+1.50%)
Feb 02, 2006	37.27	37.58	37.14	37.49	183,444	-0.04(-0.12%)

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.