Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.05	42.39	41.59	42.16	3,192,130	+0.00(+0.00%)
Apr 27, 2006	41.01	42.67	40.33	42.16	5,167,162	+0.99(+2.41%)
Apr 26, 2006	40.95	41.40	40.67	41.17	2,177,030	+0.26(+0.63%)
Apr 25, 2006	40.87	41.27	40.58	40.91	2,381,517	+0.29(+0.72%)
Apr 24, 2006	40.03	40.87	39.51	40.62	3,192,626	+0.66(+1.66%)
Apr 21, 2006	41.19	41.71	39.77	39.96	3,353,054	-1.26(-3.06%)
Apr 20, 2006	40.63	41.57	40.40	41.21	4,304,238	+0.10(+0.25%)
Apr 19, 2006	40.27	41.27	39.95	41.11	3,489,140	+0.78(+1.95%)
Apr 18, 2006	39.11	40.52	38.95	40.33	3,242,579	+1.40(+3.59%)
Apr 17, 2006	40.43	40.47	38.62	38.93	3,176,895	-1.41(-3.51%)
Apr 13, 2006	39.94	41.21	39.84	40.34	9,896,216	+1.78(+4.61%)
Apr 12, 2006	38.64	38.86	37.86	38.57	4,881,832	-0.07(-0.18%)
Apr 11, 2006	38.53	38.81	38.13	38.64	3,301,268	+0.13(+0.34%)
Apr 10, 2006	38.47	38.95	38.04	38.51	4,045,094	-0.55(-1.41%)
Apr 07, 2006	39.25	39.93	38.63	39.06	4,243,008	-0.25(-0.64%)
Apr 06, 2006	38.04	39.55	37.90	39.31	5,469,892	+1.37(+3.62%)
Apr 05, 2006	36.76	38.15	36.66	37.94	2,762,341	+1.37(+3.75%)
Apr 04, 2006	37.16	37.53	36.46	36.57	2,669,156	-0.78(-2.08%)
Apr 03, 2006	37.20	37.95	36.83	37.34	3,749,748	+0.25(+0.67%)
Mar 31, 2006	37.30	37.74	36.63	37.09	1,596,755	-0.11(-0.30%)
Mar 30, 2006	37.17	37.83	36.89	37.20	1,723,408	+0.07(+0.19%)
Mar 29, 2006	36.31	37.20	36.13	37.13	2,214,774	+0.89(+2.45%)
Mar 28, 2006	37.17	37.24	35.99	36.25	2,656,813	-0.99(-2.66%)
Mar 27, 2006	37.63	38.19	37.21	37.24	1,730,038	-0.43(-1.14%)
Mar 24, 2006	36.93	37.69	36.81	37.67	1,855,119	+0.90(+2.44%)
Mar 23, 2006	36.36	37.13	36.19	36.77	2,023,904	+0.43(+1.19%)
Mar 22, 2006	35.84	36.59	35.51	36.34	3,443,814	-0.06(-0.17%)
Mar 21, 2006	37.17	37.94	36.31	36.40	3,966,470	-0.77(-2.07%)
Mar 20, 2006	37.13	37.80	36.69	37.17	2,048,870	+0.15(+0.40%)
Mar 17, 2006	37.07	37.57	36.70	37.02	4,219,565	+0.02(+0.05%)
Mar 16, 2006	39.20	39.24	37.01	37.01	4,679,346	-2.16(-5.51%)
Mar 15, 2006	37.70	39.21	37.49	39.16	5,689,639	+1.52(+4.03%)
Mar 14, 2006	35.92	37.90	35.86	37.64	3,987,058	+1.66(+4.63%)
Mar 13, 2006	35.31	36.29	35.29	35.98	3,519,831	+0.65(+1.83%)
Mar 10, 2006	35.82	36.00	35.00	35.33	2,127,184	-0.41(-1.16%)
Mar 09, 2006	36.23	36.70	35.73	35.75	2,538,039	-0.31(-0.86%)
Mar 08, 2006	36.38	36.66	35.32	36.06	3,390,486	-0.34(-0.95%)
Mar 07, 2006	37.31	37.38	35.87	36.40	2,432,859	-0.87(-2.34%)
Mar 06, 2006	37.85	38.24	37.11	37.27	1,644,147	-0.53(-1.41%)
Mar 03, 2006	38.17	38.84	37.64	37.81	2,965,981	-1.00(-2.58%)
Mar 02, 2006	38.26	39.20	38.16	38.81	3,035,692	+0.28(+0.72%)
Mar 01, 2006	37.09	38.94	36.88	38.53	5,448,407	+1.35(+3.64%)
Feb 28, 2006	36.57	37.18	36.27	37.18	4,245,953	+0.61(+1.67%)
Feb 27, 2006	36.65	37.13	36.23	36.57	6,580,409	-1.17(-3.11%)
Feb 24, 2006	37.49	38.39	37.36	37.74	2,913,473	+0.30(+0.81%)
Feb 23, 2006	37.99	38.35	37.26	37.44	2,800,428	-0.63(-1.65%)
Feb 22, 2006	38.49	38.65	37.01	38.07	4,056,170	-0.39(-1.01%)
Feb 21, 2006	38.44	38.66	37.58	38.45	3,591,031	-0.03(-0.09%)
Feb 17, 2006	39.78	39.91	38.31	38.49	4,779,059	-1.35(-3.40%)
Feb 16, 2006	41.58	41.90	39.58	39.84	5,022,548	-1.34(-3.25%)
Feb 15, 2006	40.26	41.25	39.76	41.18	3,533,559	+0.76(+1.88%)
Feb 14, 2006	40.03	40.56	39.51	40.42	2,538,856	+0.35(+0.88%)
Feb 13, 2006	41.36	41.41	39.89	40.07	2,266,477	-1.36(-3.29%)
Feb 10, 2006	40.56	41.43	39.29	41.43	5,346,513	+0.82(+2.02%)
Feb 09, 2006	41.15	41.87	40.61	40.61	6,947,772	-0.28(-0.70%)
Feb 08, 2006	40.33	40.90	40.04	40.90	2,752,905	+0.91(+2.29%)
Feb 07, 2006	40.39	40.63	39.33	39.98	1,878,893	-0.43(-1.07%)
Feb 06, 2006	40.01	40.44	39.44	40.41	2,345,873	+0.53(+1.34%)
Feb 03, 2006	39.73	40.54	39.25	39.88	2,019,902	+0.19(+0.48%)
Feb 02, 2006	40.41	40.97	39.52	39.69	3,209,877	-0.76(-1.88%)

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.