Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.30	39.85	38.74	38.82	2,765,974	-0.29(-0.75%)
Apr 27, 2006	38.41	39.70	38.41	39.11	3,313,215	-0.70(-1.75%)
Apr 26, 2006	39.86	40.39	39.50	39.81	3,955,604	+0.81(+2.08%)
Apr 25, 2006	40.26	40.26	38.68	39.00	6,130,797	-1.74(-4.27%)
Apr 24, 2006	40.27	41.05	40.11	40.74	2,964,895	+0.35(+0.87%)
Apr 21, 2006	40.39	40.98	40.01	40.39	2,631,320	+0.40(+1.01%)
Apr 20, 2006	40.41	40.72	39.60	39.98	2,375,644	-0.18(-0.45%)
Apr 19, 2006	41.05	41.32	40.08	40.16	3,292,766	-0.34(-0.85%)
Apr 18, 2006	38.85	40.62	38.82	40.51	4,439,970	+1.80(+4.64%)
Apr 17, 2006	38.46	39.15	38.42	38.71	2,083,661	+0.01(+0.02%)
Apr 13, 2006	39.26	39.63	38.41	38.70	2,848,742	-0.55(-1.41%)
Apr 12, 2006	38.96	39.38	38.42	39.26	2,714,644	+0.42(+1.09%)
Apr 11, 2006	38.68	39.03	38.21	38.83	4,720,406	-0.08(-0.20%)
Apr 10, 2006	39.07	39.23	38.41	38.91	2,579,155	-0.19(-0.50%)
Apr 07, 2006	40.26	40.46	38.96	39.11	3,825,262	-1.39(-3.44%)
Apr 06, 2006	40.26	40.69	40.21	40.50	2,142,085	+0.14(+0.36%)
Apr 05, 2006	39.88	40.42	39.79	40.36	2,771,538	+0.29(+0.74%)
Apr 04, 2006	39.84	40.46	39.62	40.06	2,612,262	+0.41(+1.03%)
Apr 03, 2006	39.18	39.73	39.13	39.65	2,992,994	+0.78(+2.02%)
Mar 31, 2006	38.74	39.11	38.62	38.87	2,274,792	+0.19(+0.50%)
Mar 30, 2006	38.42	38.99	38.39	38.68	2,387,607	+0.22(+0.56%)
Mar 29, 2006	38.40	38.78	38.18	38.46	2,735,371	-0.05(-0.13%)
Mar 28, 2006	38.52	38.69	38.01	38.51	1,888,635	-0.09(-0.24%)
Mar 27, 2006	37.63	39.06	37.63	38.60	2,113,152	+0.29(+0.75%)
Mar 24, 2006	38.19	38.41	37.58	38.32	1,917,986	+0.29(+0.78%)
Mar 23, 2006	39.34	39.35	37.94	38.02	3,047,802	-1.32(-3.36%)
Mar 22, 2006	38.40	39.36	38.40	39.34	1,634,768	+0.86(+2.22%)
Mar 21, 2006	39.03	39.49	38.36	38.49	2,340,311	-0.32(-0.83%)
Mar 20, 2006	38.78	39.28	38.40	38.81	1,724,491	+0.04(+0.09%)
Mar 17, 2006	38.82	39.08	38.24	38.78	3,178,978	+0.21(+0.54%)
Mar 16, 2006	39.01	39.02	38.37	38.57	3,011,495	-0.19(-0.50%)
Mar 15, 2006	38.28	38.82	37.85	38.76	4,989,297	+1.75(+4.72%)
Mar 14, 2006	36.91	37.22	36.55	37.02	2,244,050	+0.20(+0.55%)
Mar 13, 2006	36.82	37.09	36.64	36.81	2,506,681	+0.27(+0.75%)
Mar 10, 2006	35.55	36.54	35.48	36.54	3,035,699	+1.06(+3.00%)
Mar 09, 2006	35.28	35.94	35.24	35.48	2,376,061	+0.28(+0.80%)
Mar 08, 2006	35.58	35.94	34.59	35.20	3,958,804	-0.85(-2.35%)
Mar 07, 2006	36.91	37.04	35.61	36.04	3,566,804	-1.09(-2.94%)
Mar 06, 2006	37.40	37.46	36.86	37.14	2,772,373	-0.33(-0.88%)
Mar 03, 2006	37.03	37.65	36.81	37.47	2,693,082	+0.37(+0.99%)
Mar 02, 2006	37.45	37.60	37.01	37.10	3,327,821	-0.34(-0.90%)
Mar 01, 2006	36.79	37.53	36.79	37.44	3,724,411	+0.65(+1.76%)
Feb 28, 2006	36.89	36.88	36.30	36.79	3,865,742	-0.10(-0.27%)
Feb 27, 2006	36.26	36.95	36.09	36.89	2,479,416	+0.98(+2.72%)
Feb 24, 2006	35.93	36.25	35.79	35.92	1,793,765	-0.24(-0.68%)
Feb 23, 2006	36.66	36.66	36.12	36.16	2,274,097	-0.36(-0.98%)
Feb 22, 2006	36.26	36.65	36.09	36.52	4,315,331	+0.43(+1.20%)
Feb 21, 2006	35.94	36.12	35.59	36.09	3,143,367	+0.61(+1.72%)
Feb 17, 2006	35.81	35.85	35.27	35.48	2,711,305	-0.47(-1.30%)
Feb 16, 2006	36.66	36.66	35.77	35.94	3,469,152	-0.55(-1.52%)
Feb 15, 2006	35.33	36.51	35.27	36.50	4,092,484	+0.81(+2.28%)
Feb 14, 2006	34.78	35.94	34.78	35.69	3,802,449	+0.98(+2.84%)
Feb 13, 2006	35.43	35.44	34.57	34.70	2,712,140	-0.52(-1.49%)
Feb 10, 2006	34.78	35.28	34.34	35.23	2,566,914	+0.45(+1.28%)
Feb 09, 2006	34.71	34.99	34.61	34.78	2,917,181	+0.06(+0.17%)
Feb 08, 2006	35.23	35.23	34.36	34.72	3,947,675	-0.47(-1.33%)
Feb 07, 2006	35.76	35.78	35.05	35.19	2,340,728	-0.58(-1.61%)
Feb 06, 2006	35.36	36.07	35.25	35.76	4,407,558	+0.37(+1.04%)
Feb 03, 2006	35.07	35.63	34.94	35.40	2,957,383	+0.32(+0.92%)
Feb 02, 2006	35.48	35.56	34.69	35.07	3,636,913	-0.55(-1.53%)

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.