Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.77	40.12	39.55	39.69	1,023,782	-0.07(-0.19%)
Apr 27, 2006	39.70	40.13	39.32	39.77	1,850,230	+0.07(+0.17%)
Apr 26, 2006	40.13	40.17	39.57	39.70	1,675,302	-0.07(-0.19%)
Apr 25, 2006	40.11	40.26	39.67	39.78	1,561,334	-0.38(-0.94%)
Apr 24, 2006	40.49	40.52	40.15	40.15	1,510,736	-0.39(-0.97%)
Apr 21, 2006	40.59	40.78	40.47	40.55	1,609,042	+0.21(+0.51%)
Apr 20, 2006	40.50	40.73	39.95	40.34	1,317,737	-0.16(-0.40%)
Apr 19, 2006	39.95	40.63	39.74	40.50	1,902,997	+0.55(+1.38%)
Apr 18, 2006	38.58	40.09	38.62	39.95	2,133,824	+1.38(+3.57%)
Apr 17, 2006	38.38	38.93	38.35	38.57	1,045,708	+0.09(+0.23%)
Apr 13, 2006	39.05	39.02	38.37	38.49	1,561,575	-0.57(-1.46%)
Apr 12, 2006	39.31	39.44	38.95	39.05	1,637,714	-0.20(-0.50%)
Apr 11, 2006	39.51	39.58	39.12	39.25	1,649,039	-0.26(-0.65%)
Apr 10, 2006	39.01	40.02	39.39	39.51	2,470,186	-0.51(-1.29%)
Apr 07, 2006	40.35	40.65	40.00	40.02	1,832,399	-0.33(-0.82%)
Apr 06, 2006	40.34	40.57	40.11	40.35	2,212,373	-0.27(-0.65%)
Apr 05, 2006	40.05	40.81	39.93	40.62	3,354,942	+1.55(+3.96%)
Apr 04, 2006	39.05	39.43	38.91	39.07	1,537,722	-0.12(-0.31%)
Apr 03, 2006	39.84	39.84	39.11	39.19	2,308,992	-0.65(-1.64%)
Mar 31, 2006	39.61	39.96	39.20	39.84	2,031,903	+0.17(+0.43%)
Mar 30, 2006	40.26	40.31	39.41	39.67	2,202,494	-0.76(-1.89%)
Mar 29, 2006	40.05	40.55	40.05	40.44	1,869,987	+0.80(+2.01%)
Mar 28, 2006	39.20	39.96	38.99	39.64	1,919,140	+0.44(+1.12%)
Mar 27, 2006	39.51	39.56	39.05	39.20	1,825,894	-0.40(-1.01%)
Mar 24, 2006	39.78	39.78	39.39	39.60	1,181,602	-0.18(-0.46%)
Mar 23, 2006	39.67	39.94	39.55	39.78	1,388,335	+0.04(+0.09%)
Mar 22, 2006	39.63	39.81	39.08	39.74	1,244,730	+0.10(+0.25%)
Mar 21, 2006	40.20	40.31	39.64	39.64	1,948,054	-0.61(-1.53%)
Mar 20, 2006	40.83	40.88	40.13	40.26	1,817,461	-0.61(-1.48%)
Mar 17, 2006	40.61	40.91	40.31	40.86	2,408,021	+0.39(+0.95%)
Mar 16, 2006	40.36	40.75	40.22	40.48	2,625,114	+0.41(+1.03%)
Mar 15, 2006	39.22	40.22	39.16	40.07	2,790,163	+1.08(+2.77%)
Mar 14, 2006	38.72	39.20	38.70	38.99	1,803,727	+0.07(+0.18%)
Mar 13, 2006	39.42	39.42	38.74	38.92	2,680,532	-0.44(-1.13%)
Mar 10, 2006	38.62	39.39	38.49	39.36	3,597,093	+0.95(+2.47%)
Mar 09, 2006	38.25	38.59	38.18	38.41	2,217,673	+0.17(+0.43%)
Mar 08, 2006	37.97	38.33	37.73	38.24	2,088,285	+0.28(+0.73%)
Mar 07, 2006	38.13	38.13	37.83	37.97	1,743,731	-0.13(-0.34%)
Mar 06, 2006	37.77	38.28	37.66	38.10	2,181,531	+0.28(+0.74%)
Mar 03, 2006	37.19	38.04	37.08	37.82	3,916,830	+0.70(+1.88%)
Mar 02, 2006	37.23	37.25	36.83	37.12	1,330,507	-0.15(-0.39%)
Mar 01, 2006	36.98	37.28	36.74	37.27	1,217,503	+0.33(+0.90%)
Feb 28, 2006	36.93	37.06	36.56	36.93	1,567,117	+0.00(+0.01%)
Feb 27, 2006	36.83	37.12	36.79	36.93	1,093,898	-0.01(-0.02%)
Feb 24, 2006	37.34	37.34	36.93	36.94	1,194,613	-0.41(-1.09%)
Feb 23, 2006	37.60	37.62	37.21	37.34	1,606,150	-0.16(-0.43%)
Feb 22, 2006	36.59	37.55	36.48	37.51	2,356,459	+0.92(+2.51%)
Feb 21, 2006	36.51	36.67	36.40	36.59	1,454,595	+0.08(+0.23%)
Feb 17, 2006	36.40	36.59	36.23	36.51	1,429,777	+0.14(+0.39%)
Feb 16, 2006	36.38	36.45	36.18	36.36	871,745	+0.04(+0.11%)
Feb 15, 2006	36.11	36.37	36.00	36.32	1,105,222	+0.17(+0.46%)
Feb 14, 2006	35.97	36.20	35.60	36.16	1,033,902	+0.18(+0.51%)
Feb 13, 2006	35.95	36.00	35.74	35.97	874,877	+0.02(+0.07%)
Feb 10, 2006	35.84	36.08	35.66	35.95	929,572	+0.11(+0.31%)
Feb 09, 2006	35.78	35.98	35.45	35.84	1,175,579	+0.14(+0.40%)
Feb 08, 2006	35.65	35.71	35.28	35.70	1,302,558	+0.05(+0.14%)
Feb 07, 2006	35.86	36.09	35.55	35.65	1,371,468	-0.24(-0.67%)
Feb 06, 2006	35.84	36.03	35.75	35.89	800,425	+0.05(+0.14%)
Feb 03, 2006	36.03	36.18	35.51	35.84	1,725,660	-0.41(-1.12%)
Feb 02, 2006	36.56	36.65	36.13	36.24	1,490,014	-0.42(-1.13%)

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.