Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.95	37.23	36.68	36.70	197,657	-0.35(-0.95%)
Apr 27, 2006	36.09	37.30	36.09	37.05	257,482	+0.45(+1.22%)
Apr 26, 2006	36.90	37.01	36.43	36.61	232,388	-0.19(-0.51%)
Apr 25, 2006	36.76	36.95	36.56	36.80	436,774	+0.13(+0.34%)
Apr 24, 2006	36.42	36.76	36.27	36.67	269,847	-0.10(-0.27%)
Apr 21, 2006	37.54	37.60	36.57	36.77	275,302	-0.85(-2.27%)
Apr 20, 2006	37.36	38.17	37.33	37.62	304,396	+0.18(+0.47%)
Apr 19, 2006	37.09	37.48	36.89	37.45	468,232	+0.42(+1.13%)
Apr 18, 2006	36.03	37.13	36.03	37.03	290,212	+1.13(+3.16%)
Apr 17, 2006	36.52	36.68	35.69	35.89	343,309	-0.48(-1.33%)
Apr 13, 2006	36.22	36.72	36.24	36.38	133,287	+0.16(+0.44%)
Apr 12, 2006	35.95	36.37	35.95	36.22	145,288	+0.31(+0.87%)
Apr 11, 2006	36.40	36.49	35.65	35.91	486,234	-0.36(-0.99%)
Apr 10, 2006	36.60	36.64	36.10	36.26	251,481	-0.46(-1.24%)
Apr 07, 2006	37.49	37.59	36.61	36.72	258,755	-0.63(-1.69%)
Apr 06, 2006	36.95	37.56	36.95	37.35	445,320	+0.40(+1.07%)
Apr 05, 2006	36.35	37.05	36.30	36.96	162,017	+0.74(+2.03%)
Apr 04, 2006	36.31	36.47	36.07	36.22	185,292	+0.12(+0.32%)
Apr 03, 2006	35.81	36.57	35.81	36.10	520,055	+0.25(+0.71%)
Mar 31, 2006	36.20	36.27	35.69	35.85	169,654	-0.20(-0.56%)
Mar 30, 2006	36.35	36.41	35.88	36.05	250,390	+0.18(+0.51%)
Mar 29, 2006	35.25	36.00	34.73	35.87	658,798	+0.97(+2.77%)
Mar 28, 2006	35.47	35.64	34.87	34.90	276,575	-0.63(-1.78%)
Mar 27, 2006	35.62	35.82	35.49	35.54	1,462,157	-0.05(-0.14%)
Mar 24, 2006	35.25	35.60	35.13	35.59	201,112	+0.41(+1.16%)
Mar 23, 2006	34.96	35.33	34.96	35.18	244,208	+0.31(+0.88%)
Mar 22, 2006	34.62	35.01	34.61	34.87	388,405	+0.01(+0.02%)
Mar 21, 2006	34.86	35.72	34.78	34.87	1,464,520	+0.01(+0.02%)
Mar 20, 2006	34.84	35.08	34.72	34.86	290,758	+0.06(+0.17%)
Mar 17, 2006	34.71	35.00	34.41	34.80	429,500	+0.01(+0.03%)
Mar 16, 2006	35.75	35.76	34.79	34.79	418,226	-0.95(-2.66%)
Mar 15, 2006	35.69	35.80	35.41	35.74	96,192	+0.42(+1.18%)
Mar 14, 2006	34.53	35.43	34.53	35.32	627,521	+0.80(+2.31%)
Mar 13, 2006	34.80	35.00	34.53	34.53	139,651	-0.14(-0.41%)
Mar 10, 2006	34.69	35.15	34.48	34.67	1,428,335	-0.12(-0.33%)
Mar 09, 2006	35.33	35.70	34.78	34.78	142,560	-0.48(-1.36%)
Mar 08, 2006	35.28	35.47	34.78	35.26	930,463	-0.14(-0.39%)
Mar 07, 2006	35.85	35.94	35.28	35.40	331,308	-1.03(-2.82%)
Mar 06, 2006	36.85	36.92	36.24	36.43	114,194	-0.29(-0.79%)
Mar 03, 2006	37.05	37.30	36.71	36.72	235,116	-0.45(-1.20%)
Mar 02, 2006	36.97	37.47	36.85	37.16	328,217	+0.06(+0.16%)
Mar 01, 2006	36.11	37.23	36.11	37.10	445,684	+1.38(+3.86%)
Feb 28, 2006	35.97	36.18	35.60	35.72	1,230,677	-0.24(-0.67%)
Feb 27, 2006	35.76	36.10	35.76	35.97	203,476	+0.15(+0.43%)
Feb 24, 2006	35.72	35.97	35.59	35.81	1,137,576	+0.07(+0.20%)
Feb 23, 2006	35.99	36.15	35.74	35.74	809,359	-0.39(-1.08%)
Feb 22, 2006	35.68	36.29	35.38	36.13	1,257,771	+0.33(+0.92%)
Feb 21, 2006	36.36	36.49	35.70	35.80	402,043	-0.70(-1.91%)
Feb 17, 2006	36.87	36.93	36.50	36.50	119,831	-0.62(-1.67%)
Feb 16, 2006	37.12	37.18	36.80	37.12	154,198	+0.38(+1.03%)
Feb 15, 2006	36.54	36.84	36.38	36.74	134,014	+0.10(+0.27%)
Feb 14, 2006	36.33	36.67	36.02	36.64	189,474	+0.36(+1.00%)
Feb 13, 2006	36.46	36.52	36.08	36.28	185,292	-0.46(-1.24%)
Feb 10, 2006	36.85	36.87	36.12	36.74	122,013	-0.25(-0.68%)
Feb 09, 2006	37.23	37.62	36.90	36.99	239,843	-0.14(-0.37%)
Feb 08, 2006	36.85	37.14	36.62	37.13	202,021	+0.67(+1.84%)
Feb 07, 2006	36.43	36.63	36.17	36.46	145,106	+0.05(+0.14%)
Feb 06, 2006	36.10	36.48	35.91	36.41	73,826	+0.44(+1.22%)
Feb 03, 2006	36.21	36.39	35.92	35.97	184,383	-0.39(-1.06%)
Feb 02, 2006	36.93	37.14	36.27	36.35	179,110	-0.55(-1.49%)

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.