Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.34	31.55	31.22	31.22	5,814,668	+0.00(+0.01%)
Apr 27, 2006	30.83	31.44	30.79	31.21	11,022,412	-0.01(-0.04%)
Apr 26, 2006	31.73	31.83	31.16	31.22	9,825,803	-0.48(-1.52%)
Apr 25, 2006	32.27	32.36	31.59	31.71	7,349,455	-0.40(-1.24%)
Apr 24, 2006	32.54	32.54	32.00	32.11	7,793,195	-0.20(-0.63%)
Apr 21, 2006	31.89	32.38	31.88	32.31	11,371,453	+0.59(+1.86%)
Apr 20, 2006	32.06	32.18	31.60	31.72	9,335,067	-0.36(-1.13%)
Apr 19, 2006	32.00	32.11	31.58	32.08	9,209,668	+0.29(+0.92%)
Apr 18, 2006	31.49	31.79	31.38	31.79	9,110,482	+0.90(+2.92%)
Apr 17, 2006	30.74	30.92	30.74	30.89	6,281,315	+0.31(+1.02%)
Apr 13, 2006	30.60	30.67	30.40	30.58	4,523,595	-0.02(-0.07%)
Apr 12, 2006	30.65	30.91	30.51	30.60	7,402,591	-0.06(-0.18%)
Apr 11, 2006	30.84	31.02	30.54	30.65	8,915,652	+0.03(+0.10%)
Apr 10, 2006	30.70	30.70	30.53	30.62	8,344,859	+0.60(+1.99%)
Apr 07, 2006	30.52	30.53	30.02	30.03	11,308,163	+0.15(+0.51%)
Apr 06, 2006	30.04	30.06	29.69	29.87	6,724,583	-0.21(-0.69%)
Apr 05, 2006	29.86	30.15	29.75	30.08	5,879,848	+0.31(+1.05%)
Apr 04, 2006	29.68	29.92	29.54	29.77	5,815,141	+0.26(+0.89%)
Apr 03, 2006	29.43	29.84	29.43	29.51	6,054,604	+0.31(+1.07%)
Mar 31, 2006	29.43	29.48	29.06	29.19	4,977,726	-0.35(-1.19%)
Mar 30, 2006	29.71	29.93	29.49	29.54	6,228,652	-0.00(-0.01%)
Mar 29, 2006	29.39	29.59	29.35	29.55	5,083,289	+0.35(+1.20%)
Mar 28, 2006	29.48	29.57	29.13	29.20	6,275,884	-0.25(-0.83%)
Mar 27, 2006	29.30	29.45	29.24	29.44	5,977,617	+0.02(+0.07%)
Mar 24, 2006	29.13	29.62	29.13	29.42	8,233,629	+0.41(+1.43%)
Mar 23, 2006	28.88	29.01	28.67	29.01	6,544,395	-0.07(-0.25%)
Mar 22, 2006	29.11	29.36	28.93	29.08	5,680,058	+0.18(+0.62%)
Mar 21, 2006	28.97	29.21	28.86	28.90	5,387,932	-0.21(-0.73%)
Mar 20, 2006	29.54	29.55	29.02	29.11	6,913,981	-0.33(-1.12%)
Mar 17, 2006	29.67	29.67	29.36	29.44	4,561,617	-0.16(-0.53%)
Mar 16, 2006	29.40	29.63	29.29	29.60	6,507,082	-0.01(-0.03%)
Mar 15, 2006	29.58	29.62	29.40	29.61	13,104,376	+0.59(+2.03%)
Mar 14, 2006	28.71	29.09	28.66	29.02	7,354,887	+0.40(+1.39%)
Mar 13, 2006	28.36	28.65	28.32	28.62	6,641,219	+0.50(+1.76%)
Mar 10, 2006	27.87	28.14	27.78	28.13	8,035,729	+0.17(+0.62%)
Mar 09, 2006	28.07	28.15	27.91	27.95	5,084,469	-0.05(-0.17%)
Mar 08, 2006	27.90	28.08	27.67	28.00	7,488,788	+0.04(+0.15%)
Mar 07, 2006	27.81	27.98	27.76	27.96	5,735,555	-0.13(-0.47%)
Mar 06, 2006	28.55	28.55	28.07	28.09	5,383,681	-0.35(-1.22%)
Mar 03, 2006	28.54	28.58	28.29	28.43	5,295,830	+0.10(+0.36%)
Mar 02, 2006	28.14	28.35	28.07	28.33	12,162,580	-0.11(-0.40%)
Mar 01, 2006	28.34	28.48	28.23	28.45	5,332,435	+0.32(+1.14%)
Feb 28, 2006	28.37	28.22	27.95	28.13	5,890,239	-0.25(-0.87%)
Feb 27, 2006	28.47	28.56	28.37	28.37	4,355,688	-0.25(-0.89%)
Feb 24, 2006	28.71	28.82	28.61	28.62	4,586,413	+0.08(+0.30%)
Feb 23, 2006	28.61	28.81	28.43	28.54	6,655,625	-0.17(-0.60%)
Feb 22, 2006	28.84	28.92	28.57	28.71	7,437,306	-0.59(-2.01%)
Feb 21, 2006	29.42	29.56	29.18	29.30	8,666,506	+0.29(+1.01%)
Feb 17, 2006	29.13	29.17	28.93	29.01	6,668,141	+0.04(+0.15%)
Feb 16, 2006	28.61	28.99	28.61	28.97	7,255,937	+0.51(+1.80%)
Feb 15, 2006	28.71	28.97	28.26	28.46	9,287,364	+0.05(+0.16%)
Feb 14, 2006	28.22	28.58	28.16	28.41	8,208,596	-0.09(-0.31%)
Feb 13, 2006	28.44	28.71	28.36	28.50	7,191,702	-0.03(-0.12%)
Feb 10, 2006	28.74	28.83	28.34	28.53	10,971,166	+0.05(+0.18%)
Feb 09, 2006	28.69	28.88	28.39	28.48	8,890,383	+0.03(+0.09%)
Feb 08, 2006	28.51	28.52	28.20	28.46	13,840,715	-0.13(-0.44%)
Feb 07, 2006	28.69	28.86	28.40	28.58	12,019,469	-1.05(-3.53%)
Feb 06, 2006	29.73	29.87	29.38	29.63	5,782,551	+0.35(+1.20%)
Feb 03, 2006	29.47	29.57	29.26	29.28	7,428,096	-0.20(-0.68%)
Feb 02, 2006	30.03	30.03	29.47	29.48	14,380,099	-0.64(-2.12%)

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.