Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.37	38.40	38.14	38.24	1,660,090	-0.16(-0.41%)
Apr 27, 2006	38.46	38.50	38.28	38.40	1,674,457	+0.03(+0.07%)
Apr 26, 2006	38.00	38.50	37.95	38.37	2,475,418	+0.85(+2.27%)
Apr 25, 2006	37.85	37.92	37.35	37.51	2,429,805	-0.09(-0.23%)
Apr 24, 2006	36.71	37.95	36.68	37.60	4,275,558	+0.89(+2.42%)
Apr 21, 2006	36.64	36.92	36.07	36.71	3,715,220	+1.04(+2.91%)
Apr 20, 2006	35.86	35.86	34.55	35.67	5,344,762	-0.67(-1.83%)
Apr 19, 2006	36.35	36.60	36.21	36.34	1,593,134	+0.09(+0.26%)
Apr 18, 2006	35.86	36.32	35.85	36.25	1,313,732	+0.37(+1.04%)
Apr 17, 2006	36.38	36.49	35.84	35.87	1,425,046	-0.46(-1.26%)
Apr 13, 2006	36.86	36.87	36.32	36.33	1,853,146	-0.53(-1.44%)
Apr 12, 2006	36.70	37.35	36.68	36.86	3,434,145	+0.91(+2.53%)
Apr 11, 2006	36.20	36.24	35.64	35.95	2,196,156	-0.08(-0.22%)
Apr 10, 2006	36.35	36.45	35.87	36.03	1,830,548	-0.19(-0.51%)
Apr 07, 2006	37.10	37.23	36.18	36.22	2,776,720	-1.01(-2.72%)
Apr 06, 2006	37.25	37.32	36.93	37.23	1,819,808	-0.05(-0.13%)
Apr 05, 2006	37.35	37.51	37.21	37.28	1,176,891	-0.04(-0.10%)
Apr 04, 2006	37.34	37.58	37.14	37.31	1,371,760	+0.04(+0.10%)
Apr 03, 2006	37.46	37.48	37.21	37.28	1,420,025	-0.16(-0.44%)
Mar 31, 2006	37.82	37.96	37.40	37.44	1,197,117	-0.30(-0.80%)
Mar 30, 2006	37.87	38.03	37.54	37.74	1,204,091	-0.16(-0.43%)
Mar 29, 2006	37.82	38.10	37.76	37.91	1,230,595	+0.25(+0.67%)
Mar 28, 2006	38.02	38.12	37.61	37.66	1,367,018	-0.34(-0.91%)
Mar 27, 2006	38.20	38.24	37.75	38.00	1,522,272	-0.28(-0.73%)
Mar 24, 2006	38.45	38.55	38.10	38.28	1,263,236	-0.19(-0.48%)
Mar 23, 2006	38.81	38.84	38.37	38.47	1,206,323	-0.25(-0.65%)
Mar 22, 2006	38.53	38.83	38.46	38.72	1,421,419	+0.20(+0.52%)
Mar 21, 2006	39.00	39.11	38.20	38.52	2,491,042	-0.45(-1.16%)
Mar 20, 2006	39.06	39.29	38.65	38.97	2,532,331	+0.36(+0.93%)
Mar 17, 2006	38.32	38.73	38.02	38.61	2,927,092	+0.97(+2.57%)
Mar 16, 2006	38.00	38.00	37.45	37.64	1,467,173	-0.14(-0.38%)
Mar 15, 2006	38.20	38.24	37.54	37.79	1,255,843	-0.35(-0.92%)
Mar 14, 2006	37.56	38.27	37.49	38.14	1,687,849	+0.68(+1.82%)
Mar 13, 2006	37.79	37.86	37.44	37.46	1,169,219	-0.12(-0.32%)
Mar 10, 2006	37.46	37.74	37.40	37.58	1,058,881	+0.19(+0.52%)
Mar 09, 2006	37.64	37.85	37.29	37.39	1,626,612	-0.34(-0.91%)
Mar 08, 2006	37.13	37.78	37.10	37.73	1,797,907	+0.63(+1.70%)
Mar 07, 2006	36.92	37.24	36.83	37.10	1,464,941	+0.24(+0.64%)
Mar 06, 2006	36.81	37.20	36.68	36.86	1,188,189	+0.14(+0.37%)
Mar 03, 2006	36.59	36.86	36.41	36.73	1,719,513	+0.01(+0.04%)
Mar 02, 2006	36.71	36.89	36.57	36.71	1,163,081	-0.14(-0.39%)
Mar 01, 2006	36.81	37.03	36.65	36.86	1,683,245	+0.19(+0.51%)
Feb 28, 2006	37.26	37.22	36.63	36.67	2,172,164	-0.59(-1.58%)
Feb 27, 2006	37.45	37.59	37.11	37.26	1,880,626	-0.34(-0.92%)
Feb 24, 2006	37.56	37.77	37.34	37.60	1,288,065	+0.10(+0.27%)
Feb 23, 2006	37.85	37.89	37.44	37.50	1,365,623	-0.53(-1.39%)
Feb 22, 2006	37.84	38.20	37.83	38.03	1,206,463	+0.10(+0.26%)
Feb 21, 2006	38.69	38.71	37.64	37.93	1,492,281	-0.53(-1.38%)
Feb 17, 2006	38.28	38.71	38.10	38.46	2,026,534	+0.47(+1.23%)
Feb 16, 2006	37.49	38.03	37.49	38.00	1,369,808	+0.50(+1.34%)
Feb 15, 2006	37.28	37.76	36.99	37.49	1,775,310	+0.14(+0.36%)
Feb 14, 2006	36.92	37.49	36.78	37.36	2,187,926	+0.39(+1.05%)
Feb 13, 2006	37.10	37.21	36.94	36.97	1,071,016	-0.06(-0.17%)
Feb 10, 2006	36.39	37.18	36.39	37.03	1,651,162	+0.65(+1.77%)
Feb 09, 2006	36.53	36.54	36.29	36.39	1,449,318	-0.06(-0.18%)
Feb 08, 2006	36.58	36.73	36.38	36.45	1,454,200	-0.17(-0.47%)
Feb 07, 2006	36.56	36.84	36.52	36.63	1,038,654	+0.02(+0.06%)
Feb 06, 2006	36.94	37.07	36.45	36.60	1,111,330	-0.34(-0.91%)
Feb 03, 2006	36.72	37.07	36.68	36.94	1,265,468	+0.01(+0.04%)
Feb 02, 2006	37.13	37.41	36.85	36.93	1,528,270	-0.36(-0.96%)

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.