Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.68	33.22	32.38	33.02	3,970,500	+0.34(+1.04%)
Apr 27, 2006	32.23	32.73	31.70	32.68	6,302,000	-0.05(-0.15%)
Apr 26, 2006	32.40	33.41	32.22	32.73	7,124,300	-0.18(-0.55%)
Apr 25, 2006	34.50	34.51	32.20	32.91	10,747,100	-2.29(-6.51%)
Apr 24, 2006	34.93	35.20	34.68	35.20	2,804,200	+0.13(+0.37%)
Apr 21, 2006	35.41	35.42	34.85	35.07	2,097,000	-0.14(-0.40%)
Apr 20, 2006	34.55	35.28	34.53	35.21	2,241,300	+0.62(+1.79%)
Apr 19, 2006	34.98	35.10	34.44	34.59	1,879,800	-0.33(-0.95%)
Apr 18, 2006	33.97	35.00	33.97	34.92	2,801,200	+0.99(+2.92%)
Apr 17, 2006	33.71	34.52	33.57	33.93	2,297,800	+0.43(+1.28%)
Apr 13, 2006	33.67	34.00	33.45	33.50	2,263,700	-0.17(-0.50%)
Apr 12, 2006	34.17	34.34	33.63	33.67	2,715,300	-0.57(-1.66%)
Apr 11, 2006	34.83	34.94	34.03	34.24	1,318,300	-0.59(-1.69%)
Apr 10, 2006	35.35	35.35	34.72	34.83	1,757,800	-0.52(-1.47%)
Apr 07, 2006	35.50	35.66	35.05	35.35	2,269,200	+0.10(+0.28%)
Apr 06, 2006	34.58	35.44	34.44	35.25	2,164,300	+0.76(+2.20%)
Apr 05, 2006	34.38	35.00	34.31	34.49	1,677,600	+0.18(+0.52%)
Apr 04, 2006	34.48	34.60	33.88	34.31	2,934,800	-0.12(-0.35%)
Apr 03, 2006	34.85	34.87	34.42	34.43	1,769,500	-0.15(-0.43%)
Mar 31, 2006	34.90	35.19	34.50	34.58	1,521,600	-0.35(-1.00%)
Mar 30, 2006	35.32	35.32	34.56	34.93	1,148,400	+0.01(+0.03%)
Mar 29, 2006	34.45	35.14	34.41	34.92	1,296,500	+0.57(+1.66%)
Mar 28, 2006	34.97	35.19	34.35	34.35	2,693,600	-0.62(-1.77%)
Mar 27, 2006	35.30	35.46	34.97	34.97	1,005,900	-0.49(-1.38%)
Mar 24, 2006	35.21	35.65	35.11	35.46	917,500	+0.16(+0.45%)
Mar 23, 2006	35.59	35.61	35.25	35.30	1,314,800	-0.29(-0.81%)
Mar 22, 2006	35.37	35.90	35.29	35.59	1,303,900	+0.32(+0.91%)
Mar 21, 2006	35.72	35.92	35.19	35.27	1,608,200	-0.33(-0.93%)
Mar 20, 2006	35.50	35.77	35.35	35.60	2,367,200	+0.05(+0.14%)
Mar 17, 2006	36.16	36.25	35.52	35.55	3,605,200	-0.72(-1.99%)
Mar 16, 2006	36.86	36.97	36.02	36.27	1,973,700	-0.40(-1.09%)
Mar 15, 2006	36.87	37.01	36.47	36.67	2,034,400	-0.30(-0.81%)
Mar 14, 2006	36.60	37.09	36.50	36.97	1,415,200	+0.39(+1.07%)
Mar 13, 2006	36.80	37.40	36.52	36.58	2,292,100	+0.08(+0.22%)
Mar 10, 2006	35.75	36.80	35.75	36.50	2,709,700	+1.17(+3.31%)
Mar 09, 2006	35.22	35.55	35.14	35.33	1,257,100	+0.11(+0.31%)
Mar 08, 2006	35.18	35.51	35.00	35.22	1,210,200	-0.14(-0.40%)
Mar 07, 2006	35.55	35.64	35.12	35.36	1,654,700	-0.23(-0.65%)
Mar 06, 2006	35.91	35.97	35.36	35.59	1,349,800	-0.53(-1.47%)
Mar 03, 2006	36.05	36.43	35.89	36.12	1,452,900	-0.12(-0.33%)
Mar 02, 2006	35.70	36.29	35.20	36.24	2,356,900	+0.36(+1.00%)
Mar 01, 2006	35.55	35.98	35.51	35.88	1,850,900	+0.16(+0.45%)
Feb 28, 2006	36.28	36.50	35.50	35.72	1,475,900	-0.56(-1.54%)
Feb 27, 2006	36.03	36.71	35.92	36.28	955,400	+0.14(+0.39%)
Feb 24, 2006	36.00	36.29	35.52	36.14	1,243,100	-0.07(-0.19%)
Feb 23, 2006	36.55	36.97	36.20	36.21	1,513,600	-0.39(-1.07%)
Feb 22, 2006	36.06	36.90	35.90	36.60	2,097,200	+0.51(+1.41%)
Feb 21, 2006	36.20	36.49	35.60	36.09	1,267,000	-0.11(-0.30%)
Feb 17, 2006	36.08	36.68	35.75	36.20	2,187,000	+0.12(+0.33%)
Feb 16, 2006	35.60	36.08	35.30	36.08	1,473,200	+0.63(+1.78%)
Feb 15, 2006	35.00	35.87	34.45	35.45	2,938,600	-0.20(-0.56%)
Feb 14, 2006	35.43	35.84	35.15	35.65	3,316,400	+0.32(+0.91%)
Feb 13, 2006	34.90	35.44	34.10	35.33	2,577,400	-0.14(-0.39%)
Feb 10, 2006	35.62	35.65	34.92	35.47	1,658,500	-0.15(-0.42%)
Feb 09, 2006	35.90	36.00	35.55	35.62	1,603,300	-0.28(-0.78%)
Feb 08, 2006	35.72	36.07	35.50	35.90	1,677,200	+0.18(+0.50%)
Feb 07, 2006	36.69	37.18	35.54	35.72	2,305,900	-0.97(-2.64%)
Feb 06, 2006	36.07	36.75	35.84	36.69	2,982,600	+0.50(+1.38%)
Feb 03, 2006	36.00	36.28	35.61	36.19	2,249,500	-0.31(-0.85%)
Feb 02, 2006	36.15	36.56	36.05	36.50	2,691,900	+0.25(+0.69%)

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.