Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.30	39.93	39.05	39.84	2,220,900	+0.82(+2.10%)
Apr 27, 2006	38.61	39.53	38.55	39.02	3,588,700	+0.17(+0.44%)
Apr 26, 2006	39.03	39.23	38.69	38.85	1,753,000	-0.21(-0.54%)
Apr 25, 2006	39.38	39.42	38.70	39.06	1,578,700	-0.31(-0.79%)
Apr 24, 2006	39.55	39.60	39.24	39.37	1,888,900	-0.16(-0.40%)
Apr 21, 2006	39.55	39.69	39.24	39.53	1,615,800	+0.14(+0.36%)
Apr 20, 2006	39.30	39.82	39.28	39.39	1,944,200	-0.05(-0.13%)
Apr 19, 2006	39.56	39.69	39.24	39.44	1,052,400	-0.05(-0.13%)
Apr 18, 2006	38.81	39.56	38.67	39.49	1,985,100	+0.68(+1.75%)
Apr 17, 2006	38.62	38.92	38.40	38.81	1,531,300	+0.20(+0.52%)
Apr 13, 2006	39.11	39.05	38.51	38.61	1,846,300	-0.50(-1.28%)
Apr 12, 2006	39.20	39.37	38.96	39.11	1,153,500	-0.10(-0.26%)
Apr 11, 2006	39.70	39.74	39.06	39.21	1,128,900	-0.36(-0.91%)
Apr 10, 2006	39.30	39.95	39.26	39.57	1,393,000	+0.37(+0.94%)
Apr 07, 2006	39.48	39.52	38.97	39.20	2,307,200	-0.41(-1.04%)
Apr 06, 2006	40.60	40.65	39.42	39.61	5,677,000	-1.17(-2.87%)
Apr 05, 2006	40.00	40.89	39.99	40.78	2,405,000	+0.66(+1.65%)
Apr 04, 2006	39.61	40.21	39.17	40.12	2,069,000	+0.77(+1.96%)
Apr 03, 2006	39.10	39.46	39.00	39.35	2,621,500	+0.45(+1.16%)
Mar 31, 2006	39.36	39.45	38.82	38.90	2,215,600	-0.49(-1.24%)
Mar 30, 2006	39.60	39.70	39.07	39.39	2,127,100	-0.23(-0.58%)
Mar 29, 2006	39.69	40.05	39.60	39.62	2,369,100	-0.54(-1.34%)
Mar 28, 2006	40.20	40.43	40.04	40.16	2,252,700	-0.18(-0.45%)
Mar 27, 2006	40.34	40.47	40.16	40.34	2,056,400	+0.00(+0.00%)
Mar 24, 2006	40.20	40.54	40.06	40.34	2,406,000	+0.01(+0.02%)
Mar 23, 2006	39.87	40.37	39.74	40.33	3,029,400	+0.37(+0.93%)
Mar 22, 2006	39.60	40.06	39.42	39.96	2,045,600	+0.26(+0.65%)
Mar 21, 2006	39.80	40.04	39.60	39.70	1,665,700	-0.05(-0.13%)
Mar 20, 2006	40.26	40.26	39.59	39.75	2,095,600	-0.51(-1.27%)
Mar 17, 2006	40.55	40.68	40.14	40.26	2,007,700	-0.16(-0.40%)
Mar 16, 2006	40.46	40.64	40.29	40.42	2,206,000	+0.16(+0.40%)
Mar 15, 2006	39.83	40.32	39.66	40.26	2,137,600	+0.27(+0.68%)
Mar 14, 2006	39.48	40.00	39.40	39.99	1,854,200	+0.54(+1.37%)
Mar 13, 2006	39.34	39.49	39.18	39.45	2,376,600	+0.14(+0.36%)
Mar 10, 2006	38.94	39.38	38.90	39.31	1,835,200	+0.30(+0.77%)
Mar 09, 2006	38.65	39.07	38.61	39.01	1,653,000	+0.28(+0.72%)
Mar 08, 2006	38.19	38.88	38.01	38.73	2,636,100	+0.57(+1.49%)
Mar 07, 2006	38.05	38.22	37.76	38.16	2,398,900	-0.09(-0.24%)
Mar 06, 2006	38.85	38.89	38.12	38.25	1,689,600	-0.62(-1.60%)
Mar 03, 2006	38.80	39.20	38.65	38.87	1,972,700	-0.17(-0.44%)
Mar 02, 2006	38.30	39.05	38.14	39.04	2,138,200	+0.58(+1.51%)
Mar 01, 2006	38.10	38.50	37.93	38.46	1,558,200	+0.41(+1.08%)
Feb 28, 2006	38.47	38.50	37.84	38.05	2,966,100	-0.42(-1.09%)
Feb 27, 2006	38.20	38.58	38.16	38.47	1,459,200	+0.50(+1.32%)
Feb 24, 2006	37.83	38.10	37.69	37.97	822,600	+0.25(+0.66%)
Feb 23, 2006	37.82	37.94	37.50	37.72	1,068,800	-0.27(-0.71%)
Feb 22, 2006	37.88	38.06	37.67	37.99	1,811,100	+0.25(+0.66%)
Feb 21, 2006	37.65	37.94	37.65	37.74	1,614,700	+0.09(+0.24%)
Feb 17, 2006	37.20	37.98	37.20	37.65	1,899,700	+0.49(+1.32%)
Feb 16, 2006	36.68	37.18	36.55	37.16	1,225,700	+0.44(+1.20%)
Feb 15, 2006	36.30	36.82	36.25	36.72	1,792,200	+0.37(+1.02%)
Feb 14, 2006	36.72	36.85	36.33	36.35	2,117,700	-0.40(-1.09%)
Feb 13, 2006	36.82	36.95	36.73	36.75	942,400	-0.20(-0.54%)
Feb 10, 2006	36.70	37.16	36.70	36.95	1,242,500	+0.16(+0.43%)
Feb 09, 2006	36.42	37.10	36.41	36.79	1,588,900	+0.34(+0.93%)
Feb 08, 2006	37.20	37.21	36.30	36.45	1,926,100	-0.70(-1.88%)
Feb 07, 2006	37.10	37.26	37.02	37.15	1,471,200	+0.15(+0.41%)
Feb 06, 2006	36.67	37.11	36.65	37.00	928,500	+0.21(+0.57%)
Feb 03, 2006	36.67	36.96	36.51	36.79	1,398,100	-0.08(-0.22%)
Feb 02, 2006	37.64	37.64	36.80	36.87	1,345,600	-0.77(-2.05%)

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.