Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	34.09	34.09	34.09	34.09	0	-0.36(-1.04%)
Apr 27, 2006	34.24	34.60	34.24	34.45	4,320,404	+0.08(+0.22%)
Apr 26, 2006	34.11	34.44	33.85	34.37	5,193,505	+0.44(+1.29%)
Apr 25, 2006	33.47	34.08	33.42	33.94	4,343,070	+0.55(+1.64%)
Apr 24, 2006	33.17	33.41	33.17	33.39	2,433,535	+0.18(+0.54%)
Apr 21, 2006	32.31	33.41	32.31	33.21	2,645,589	+0.09(+0.26%)
Apr 20, 2006	33.04	33.19	32.88	33.12	2,521,628	+0.09(+0.26%)
Apr 19, 2006	32.76	33.17	32.74	33.04	3,182,207	+0.13(+0.39%)
Apr 18, 2006	32.94	33.09	32.76	32.91	3,248,102	-0.02(-0.05%)
Apr 17, 2006	33.04	33.04	32.82	32.93	1,980,803	-0.18(-0.54%)
Apr 13, 2006	32.84	33.12	32.53	33.11	1,972,041	+0.27(+0.81%)
Apr 12, 2006	32.80	32.97	32.70	32.84	3,031,375	+0.03(+0.08%)
Apr 11, 2006	33.06	33.10	32.65	32.82	2,939,193	-0.05(-0.16%)
Apr 10, 2006	33.08	33.08	32.80	32.87	2,844,908	-0.27(-0.83%)
Apr 07, 2006	33.54	33.87	33.12	33.14	3,810,073	-0.40(-1.20%)
Apr 06, 2006	33.14	33.55	32.98	33.54	3,305,935	+0.26(+0.77%)
Apr 05, 2006	33.11	33.47	33.04	33.29	2,865,938	+0.17(+0.52%)
Apr 04, 2006	32.67	33.29	32.65	33.12	3,564,371	+0.20(+0.60%)
Apr 03, 2006	33.42	33.73	32.90	32.92	3,898,517	-0.29(-0.88%)
Mar 31, 2006	33.30	33.45	32.92	33.21	4,112,089	-0.13(-0.39%)
Mar 30, 2006	33.47	33.60	33.18	33.34	2,291,932	-0.30(-0.89%)
Mar 29, 2006	33.12	33.64	33.00	33.64	3,689,968	+0.51(+1.55%)
Mar 28, 2006	33.00	33.27	32.84	33.12	3,616,129	-0.02(-0.05%)
Mar 27, 2006	33.21	33.29	33.04	33.14	3,369,025	-0.03(-0.10%)
Mar 24, 2006	32.95	33.22	32.88	33.18	2,057,330	+0.56(+1.73%)
Mar 21, 2006	33.35	33.36	32.60	32.61	2,873,298	-0.77(-2.31%)
Mar 20, 2006	33.61	33.85	33.31	33.38	3,512,614	+0.00(+0.00%)
Mar 17, 2006	33.00	33.47	32.88	33.38	3,942,914	+0.59(+1.80%)
Mar 16, 2006	33.30	33.30	32.78	32.79	2,413,790	-0.47(-1.42%)
Mar 15, 2006	33.30	33.35	33.03	33.26	2,550,369	-0.12(-0.36%)
Mar 14, 2006	33.12	33.55	33.12	33.38	2,081,514	+0.17(+0.52%)
Mar 13, 2006	33.19	33.33	33.04	33.21	2,877,972	-0.04(-0.13%)
Mar 10, 2006	32.78	33.34	32.70	33.25	3,770,817	+0.49(+1.49%)
Mar 09, 2006	32.52	32.86	32.29	32.76	4,556,292	+0.20(+0.60%)
Mar 08, 2006	32.48	32.80	32.24	32.57	5,031,339	-0.01(-0.03%)
Mar 07, 2006	32.96	32.96	32.39	32.58	6,778,826	-0.57(-1.73%)
Mar 06, 2006	34.06	34.21	33.08	33.15	5,005,986	-0.91(-2.66%)
Mar 03, 2006	33.98	34.22	33.96	34.06	4,354,637	-0.16(-0.48%)
Mar 02, 2006	34.73	34.75	34.07	34.22	5,581,160	-0.81(-2.32%)
Mar 01, 2006	34.24	35.03	34.15	35.03	3,665,199	+0.83(+2.43%)
Feb 28, 2006	34.37	34.44	34.07	34.20	5,154,833	-0.17(-0.50%)
Feb 27, 2006	34.38	34.66	34.21	34.37	4,381,041	+0.00(+0.00%)
Feb 24, 2006	34.88	34.89	34.13	34.37	6,589,438	-0.68(-1.95%)
Feb 23, 2006	35.39	35.82	34.64	35.06	6,552,518	-0.80(-2.24%)
Feb 22, 2006	36.33	36.35	35.54	35.86	3,461,441	-0.45(-1.23%)
Feb 21, 2006	36.63	36.63	36.14	36.31	2,279,314	-0.43(-1.17%)
Feb 17, 2006	37.33	37.39	36.72	36.74	2,686,948	-0.41(-1.11%)
Feb 15, 2006	36.80	37.23	36.63	37.15	2,092,263	+0.18(+0.49%)
Feb 14, 2006	36.61	37.18	36.38	36.97	2,573,035	+0.36(+0.98%)
Feb 13, 2006	36.68	36.71	36.38	36.61	2,147,409	-0.15(-0.42%)
Feb 10, 2006	36.68	36.89	36.48	36.76	2,938,725	+0.09(+0.23%)
Feb 09, 2006	36.27	36.71	36.12	36.68	2,942,581	+0.30(+0.82%)
Feb 08, 2006	35.78	36.38	35.44	36.38	3,450,575	+0.56(+1.55%)
Feb 07, 2006	35.91	36.26	35.81	35.82	3,830,753	-0.03(-0.07%)
Feb 06, 2006	35.94	36.15	35.83	35.85	2,875,986	-0.09(-0.26%)
Feb 03, 2006	35.54	36.02	35.54	35.94	3,479,083	+0.19(+0.53%)
Feb 02, 2006	36.09	36.23	35.44	35.75	3,199,265	-0.27(-0.76%)

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.