Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	34.82	35.34	34.80	35.11	37,108,128	+0.37(+1.06%)
Apr 27, 2006	34.23	35.29	33.95	34.74	49,078,800	-0.38(-1.08%)
Apr 26, 2006	35.61	36.06	35.07	35.12	41,711,832	-0.47(-1.33%)
Apr 25, 2006	36.09	36.16	35.14	35.59	39,135,072	-0.26(-0.71%)
Apr 24, 2006	36.04	36.10	35.75	35.85	29,400,850	-0.33(-0.91%)
Apr 21, 2006	35.73	36.18	35.67	36.18	39,102,372	+0.60(+1.69%)
Apr 20, 2006	35.62	36.05	35.25	35.57	41,604,204	-0.21(-0.59%)
Apr 19, 2006	35.12	35.89	35.02	35.79	37,592,540	+0.42(+1.20%)
Apr 18, 2006	34.78	35.51	34.76	35.36	40,100,480	+0.83(+2.40%)
Apr 17, 2006	34.40	34.61	34.29	34.53	20,785,482	+0.27(+0.80%)
Apr 13, 2006	34.21	34.38	33.95	34.26	20,772,724	+0.06(+0.16%)
Apr 12, 2006	34.53	34.65	34.06	34.21	25,366,726	-0.30(-0.87%)
Apr 11, 2006	34.62	34.91	34.39	34.51	26,460,244	+0.03(+0.10%)
Apr 10, 2006	34.39	34.56	34.23	34.47	23,280,128	+0.34(+0.99%)
Apr 07, 2006	34.38	34.83	34.08	34.13	28,995,676	-0.42(-1.22%)
Apr 06, 2006	34.28	34.90	34.28	34.56	27,686,724	-0.04(-0.11%)
Apr 05, 2006	34.30	34.61	34.26	34.60	28,368,960	+0.23(+0.66%)
Apr 04, 2006	33.97	34.51	33.63	34.37	26,730,300	+0.40(+1.18%)
Apr 03, 2006	34.15	34.50	33.88	33.97	29,969,530	+0.09(+0.28%)
Mar 31, 2006	33.89	34.05	33.85	33.87	34,695,056	-0.14(-0.43%)
Mar 30, 2006	34.09	34.36	33.95	34.02	28,332,666	-0.09(-0.26%)
Mar 29, 2006	33.92	34.23	33.92	34.11	34,346,480	+0.18(+0.54%)
Mar 28, 2006	34.20	34.45	33.87	33.92	36,339,644	-0.19(-0.55%)
Mar 27, 2006	34.01	34.21	33.91	34.11	21,272,408	+0.07(+0.20%)
Mar 24, 2006	34.03	34.33	33.90	34.04	27,734,340	-0.04(-0.13%)
Mar 23, 2006	34.01	34.14	33.91	34.09	27,728,948	+0.11(+0.33%)
Mar 22, 2006	33.74	34.22	33.74	33.98	28,930,992	+0.18(+0.54%)
Mar 21, 2006	33.76	34.08	33.60	33.79	37,251,512	+0.03(+0.10%)
Mar 20, 2006	33.82	34.14	33.58	33.76	30,141,662	-0.22(-0.64%)
Mar 17, 2006	34.39	34.39	33.94	33.98	48,356,136	-0.33(-0.96%)
Mar 16, 2006	33.93	34.46	33.87	34.31	34,096,368	+0.35(+1.02%)
Mar 15, 2006	33.77	34.06	33.62	33.96	32,338,582	+0.12(+0.35%)
Mar 14, 2006	33.14	33.88	33.08	33.84	33,068,074	+0.65(+1.96%)
Mar 13, 2006	33.22	33.37	33.09	33.19	30,339,128	+0.26(+0.78%)
Mar 10, 2006	32.79	32.95	32.52	32.94	36,389,776	+0.14(+0.44%)
Mar 09, 2006	33.36	33.40	32.76	32.79	39,219,880	-0.44(-1.32%)
Mar 08, 2006	33.09	33.62	32.92	33.23	39,814,792	-0.08(-0.23%)
Mar 07, 2006	33.34	33.40	33.09	33.31	33,552,484	-0.17(-0.52%)
Mar 06, 2006	33.92	34.00	33.40	33.48	22,978,988	-0.46(-1.34%)
Mar 03, 2006	33.86	34.23	33.84	33.94	32,740,520	+0.07(+0.21%)
Mar 02, 2006	33.42	33.94	33.38	33.87	35,451,320	+0.28(+0.85%)
Mar 01, 2006	33.16	33.69	33.13	33.58	29,431,036	+0.54(+1.63%)
Feb 28, 2006	33.35	33.25	32.89	33.04	34,483,396	-0.31(-0.92%)
Feb 27, 2006	33.50	33.68	33.34	33.35	22,553,690	-0.28(-0.83%)
Feb 24, 2006	33.58	33.80	33.49	33.63	23,701,472	+0.33(+0.99%)
Feb 23, 2006	33.40	33.69	33.19	33.30	31,861,716	-0.24(-0.71%)
Feb 22, 2006	33.73	33.80	33.37	33.54	28,199,524	-0.28(-0.82%)
Feb 21, 2006	33.95	34.12	33.75	33.82	31,715,998	+0.12(+0.35%)
Feb 17, 2006	33.60	33.77	33.51	33.70	34,496,152	+0.17(+0.50%)
Feb 16, 2006	33.34	33.53	33.12	33.53	36,038,864	+0.27(+0.82%)
Feb 15, 2006	33.29	33.37	32.86	33.26	38,935,988	+0.12(+0.35%)
Feb 14, 2006	32.98	33.34	32.73	33.14	37,774,372	-0.03(-0.08%)
Feb 13, 2006	33.08	33.59	32.90	33.17	30,252,522	+0.09(+0.29%)
Feb 10, 2006	33.42	33.91	32.61	33.08	47,051,136	-0.27(-0.82%)
Feb 09, 2006	33.70	34.17	33.25	33.35	40,526,136	-0.26(-0.78%)
Feb 08, 2006	33.39	33.75	33.22	33.61	39,506,824	-0.09(-0.26%)
Feb 07, 2006	34.28	34.42	33.62	33.70	37,979,924	-0.79(-2.29%)
Feb 06, 2006	34.34	34.85	34.31	34.49	33,712,396	+0.32(+0.94%)
Feb 03, 2006	34.31	34.41	33.97	34.17	33,831,524	-0.31(-0.90%)
Feb 02, 2006	34.45	34.67	34.07	34.48	38,456,248	+0.00(+0.00%)

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.