Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.62	36.84	36.30	36.30	553,500	-0.22(-0.60%)
Apr 27, 2006	36.48	37.05	36.35	36.52	855,700	-0.31(-0.84%)
Apr 26, 2006	37.29	37.55	36.77	36.83	827,600	-0.45(-1.21%)
Apr 25, 2006	35.69	37.57	35.64	37.28	2,023,400	+1.60(+4.48%)
Apr 24, 2006	35.84	36.00	35.55	35.68	530,100	-0.30(-0.83%)
Apr 21, 2006	36.35	36.35	35.76	35.98	577,300	-0.27(-0.74%)
Apr 20, 2006	36.27	36.47	36.09	36.25	512,500	-0.20(-0.55%)
Apr 19, 2006	36.26	36.48	36.16	36.45	518,500	+0.00(+0.00%)
Apr 18, 2006	35.35	36.54	35.22	36.45	791,900	+1.10(+3.11%)
Apr 17, 2006	35.46	35.70	35.29	35.35	613,800	-0.19(-0.53%)
Apr 13, 2006	35.85	36.00	35.51	35.54	539,400	-0.31(-0.86%)
Apr 12, 2006	36.10	36.33	35.83	35.85	531,600	-0.28(-0.77%)
Apr 11, 2006	36.50	36.70	36.13	36.13	499,600	-0.23(-0.63%)
Apr 10, 2006	36.42	36.70	36.23	36.36	482,300	-0.08(-0.22%)
Apr 07, 2006	37.03	37.37	36.43	36.44	833,300	-0.63(-1.70%)
Apr 06, 2006	37.20	37.53	36.31	37.07	939,100	-0.27(-0.72%)
Apr 05, 2006	37.08	37.50	37.08	37.34	744,600	+0.20(+0.54%)
Apr 04, 2006	37.06	37.37	36.87	37.14	830,400	+0.21(+0.57%)
Apr 03, 2006	36.99	37.25	36.75	36.93	937,700	+0.00(+0.00%)
Mar 31, 2006	36.82	37.04	36.51	36.93	546,800	-0.03(-0.08%)
Mar 30, 2006	37.40	37.64	36.57	36.96	689,300	-0.60(-1.60%)
Mar 29, 2006	36.78	37.61	36.78	37.56	591,500	+0.77(+2.09%)
Mar 28, 2006	36.63	37.04	36.38	36.79	640,000	+0.08(+0.22%)
Mar 27, 2006	36.88	36.88	36.58	36.71	364,800	-0.10(-0.27%)
Mar 24, 2006	37.00	37.06	36.64	36.81	329,000	-0.15(-0.41%)
Mar 23, 2006	37.05	37.19	36.74	36.96	442,700	-0.20(-0.54%)
Mar 22, 2006	36.53	37.23	36.37	37.16	649,700	+0.49(+1.34%)
Mar 21, 2006	37.22	37.23	36.67	36.67	679,900	-0.55(-1.48%)
Mar 20, 2006	37.55	37.65	37.13	37.22	544,000	-0.24(-0.64%)
Mar 17, 2006	37.30	37.52	37.17	37.46	670,000	+0.33(+0.89%)
Mar 16, 2006	37.01	37.50	36.96	37.13	641,100	+0.34(+0.92%)
Mar 15, 2006	36.79	36.98	36.60	36.79	564,800	+0.06(+0.16%)
Mar 14, 2006	36.25	36.80	36.23	36.73	714,900	+0.27(+0.74%)
Mar 13, 2006	36.72	36.75	36.20	36.46	531,600	-0.08(-0.22%)
Mar 10, 2006	36.34	36.83	36.11	36.54	555,400	+0.18(+0.50%)
Mar 09, 2006	36.56	37.00	36.35	36.36	645,600	+0.00(+0.00%)
Mar 08, 2006	36.50	36.56	36.10	36.36	666,800	-0.14(-0.38%)
Mar 07, 2006	36.55	36.79	36.21	36.50	1,415,100	-0.14(-0.38%)
Mar 06, 2006	36.50	36.89	36.41	36.64	816,000	+0.06(+0.16%)
Mar 03, 2006	36.80	36.90	36.35	36.58	724,300	-0.29(-0.79%)
Mar 02, 2006	36.90	37.17	36.71	36.87	577,200	-0.18(-0.49%)
Mar 01, 2006	37.14	37.30	36.74	37.05	578,800	-0.10(-0.27%)
Feb 28, 2006	37.25	37.45	36.66	37.15	736,300	-0.10(-0.27%)
Feb 27, 2006	37.20	37.46	37.12	37.25	425,200	-0.04(-0.11%)
Feb 24, 2006	37.98	37.98	37.27	37.29	614,300	-0.63(-1.66%)
Feb 23, 2006	37.29	37.95	37.07	37.92	991,900	+0.51(+1.36%)
Feb 22, 2006	36.53	37.47	36.53	37.41	795,900	+1.04(+2.86%)
Feb 21, 2006	36.40	36.66	36.26	36.37	566,400	-0.01(-0.03%)
Feb 17, 2006	36.38	36.50	36.13	36.38	441,300	-0.04(-0.11%)
Feb 16, 2006	36.07	36.42	36.00	36.42	438,100	+0.34(+0.94%)
Feb 15, 2006	36.06	36.12	35.84	36.08	612,800	-0.22(-0.61%)
Feb 14, 2006	36.06	36.34	35.78	36.30	690,800	+0.16(+0.44%)
Feb 13, 2006	36.35	36.42	36.07	36.14	513,500	-0.25(-0.69%)
Feb 10, 2006	36.20	36.45	35.82	36.39	731,700	+0.17(+0.47%)
Feb 09, 2006	36.00	36.34	35.85	36.22	701,500	+0.18(+0.50%)
Feb 08, 2006	35.75	36.09	35.61	36.04	654,400	+0.37(+1.04%)
Feb 07, 2006	35.99	36.32	35.67	35.67	566,800	-0.40(-1.11%)
Feb 06, 2006	35.66	36.15	35.53	36.07	801,900	+0.33(+0.92%)
Feb 03, 2006	36.01	36.26	35.51	35.74	1,311,300	-0.68(-1.87%)
Feb 02, 2006	36.44	36.72	36.23	36.42	670,200	-0.38(-1.03%)

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.