Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	34.87	34.87	34.87	34.87	0	+2.60(+8.05%)
Apr 27, 2006	32.57	33.51	32.17	32.27	133,377	-0.48(-1.48%)
Apr 26, 2006	32.38	32.85	32.31	32.76	166,239	+0.38(+1.18%)
Apr 25, 2006	32.49	32.50	31.87	32.38	109,752	-0.11(-0.34%)
Apr 24, 2006	32.64	32.79	32.32	32.49	177,407	-0.24(-0.74%)
Apr 21, 2006	33.52	33.52	32.31	32.73	109,430	+0.06(+0.17%)
Apr 20, 2006	32.59	32.76	32.07	32.68	148,842	+0.00(+0.00%)
Apr 19, 2006	32.59	32.71	32.34	32.68	127,149	+0.47(+1.45%)
Apr 18, 2006	32.14	32.31	31.85	32.21	145,083	+0.07(+0.23%)
Apr 17, 2006	32.20	32.36	31.95	32.14	144,546	+0.00(+0.00%)
Apr 13, 2006	31.78	32.31	31.10	32.14	88,489	+0.35(+1.11%)
Apr 12, 2006	31.71	31.95	31.43	31.78	53,480	+0.21(+0.68%)
Apr 11, 2006	32.13	32.13	31.26	31.57	116,732	-0.71(-2.19%)
Apr 10, 2006	32.03	32.55	32.03	32.27	98,905	+0.15(+0.46%)
Apr 07, 2006	32.36	32.52	31.82	32.13	126,075	-0.17(-0.52%)
Apr 06, 2006	32.36	32.39	32.10	32.29	94,932	-0.07(-0.20%)
Apr 05, 2006	32.36	32.45	32.22	32.36	130,585	-0.23(-0.71%)
Apr 04, 2006	32.68	32.73	32.24	32.59	75,387	-0.05(-0.14%)
Apr 03, 2006	33.03	33.09	32.52	32.64	122,316	-0.41(-1.24%)
Mar 31, 2006	32.82	33.05	32.48	33.05	158,292	+0.47(+1.43%)
Mar 30, 2006	32.68	32.73	32.36	32.58	67,548	-0.01(-0.03%)
Mar 29, 2006	32.45	32.78	32.31	32.59	166,990	+0.15(+0.46%)
Mar 28, 2006	32.78	32.87	32.31	32.44	81,508	-0.19(-0.57%)
Mar 27, 2006	32.41	32.68	32.27	32.63	77,750	+0.11(+0.34%)
Mar 24, 2006	32.45	32.68	32.25	32.52	82,475	+0.25(+0.78%)
Mar 21, 2006	31.66	32.87	31.63	32.27	253,654	+0.70(+2.21%)
Mar 20, 2006	32.03	32.03	31.29	31.57	137,780	-0.56(-1.74%)
Mar 17, 2006	31.99	32.22	31.66	32.13	306,704	+0.47(+1.47%)
Mar 16, 2006	31.29	31.94	31.21	31.66	116,517	+0.22(+0.71%)
Mar 15, 2006	31.16	31.44	30.87	31.44	89,133	+0.17(+0.54%)
Mar 14, 2006	31.07	31.28	30.68	31.27	141,109	+0.20(+0.63%)
Mar 13, 2006	31.66	31.71	31.01	31.07	98,261	-0.58(-1.82%)
Mar 10, 2006	31.29	31.66	31.05	31.65	88,596	+0.47(+1.49%)
Mar 09, 2006	31.19	32.13	30.94	31.19	161,621	+0.07(+0.24%)
Mar 08, 2006	31.43	31.44	30.87	31.11	127,256	-0.41(-1.30%)
Mar 07, 2006	31.24	31.52	30.68	31.52	122,209	+0.21(+0.68%)
Mar 06, 2006	30.95	31.83	30.95	31.31	88,274	-0.53(-1.67%)
Mar 03, 2006	31.85	32.36	31.50	31.84	100,087	+0.07(+0.20%)
Mar 02, 2006	31.89	32.12	31.64	31.77	237,653	-0.32(-0.99%)
Mar 01, 2006	31.19	32.50	31.19	32.09	272,554	+0.84(+2.68%)
Feb 28, 2006	31.00	33.52	30.82	31.25	464,782	+0.25(+0.81%)
Feb 27, 2006	30.79	31.57	30.67	31.00	85,589	+0.20(+0.67%)
Feb 24, 2006	30.87	31.10	30.60	30.79	67,011	+0.02(+0.06%)
Feb 23, 2006	31.00	31.25	30.76	30.78	80,220	-0.41(-1.31%)
Feb 22, 2006	30.56	31.46	30.47	31.19	94,502	+0.81(+2.67%)
Feb 21, 2006	31.52	31.52	30.20	30.38	157,325	-0.77(-2.48%)
Feb 17, 2006	31.10	31.29	29.98	31.15	207,798	+0.61(+1.98%)
Feb 15, 2006	29.33	30.80	29.33	30.54	733,041	+0.63(+2.12%)
Feb 14, 2006	29.86	30.07	29.62	29.91	148,090	+0.11(+0.38%)
Feb 13, 2006	29.87	29.97	29.66	29.80	113,188	-0.05(-0.16%)
Feb 10, 2006	29.81	29.89	29.80	29.84	95,791	-0.25(-0.84%)
Feb 09, 2006	30.55	30.57	30.08	30.10	100,409	-0.69(-2.24%)
Feb 08, 2006	30.64	31.19	30.31	30.79	79,253	+0.29(+0.95%)
Feb 07, 2006	31.16	31.43	30.49	30.50	118,128	-0.55(-1.77%)
Feb 06, 2006	30.12	31.18	29.80	31.05	114,799	+0.74(+2.43%)
Feb 03, 2006	30.87	30.94	30.31	30.31	102,449	-0.57(-1.84%)
Feb 02, 2006	31.30	31.57	30.65	30.88	141,861	-0.42(-1.34%)

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.