Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.96	32.27	31.90	32.20	4,814,931	+0.24(+0.75%)
Apr 27, 2006	31.49	32.10	31.44	31.96	7,851,829	+0.48(+1.52%)
Apr 26, 2006	31.32	31.74	31.32	31.48	3,897,236	+0.17(+0.55%)
Apr 25, 2006	31.62	31.74	31.17	31.31	4,959,310	-0.29(-0.92%)
Apr 24, 2006	31.73	31.73	31.30	31.60	4,671,541	-0.01(-0.04%)
Apr 21, 2006	31.67	31.75	31.38	31.61	4,160,282	+0.15(+0.46%)
Apr 20, 2006	31.36	31.66	31.06	31.47	4,945,465	-0.05(-0.14%)
Apr 19, 2006	31.06	31.51	31.03	31.51	5,098,744	+0.50(+1.61%)
Apr 18, 2006	30.63	31.09	30.55	31.01	3,713,302	+0.39(+1.26%)
Apr 17, 2006	30.32	30.65	30.31	30.63	3,846,803	+0.38(+1.25%)
Apr 13, 2006	30.45	30.45	30.15	30.25	4,506,396	-0.20(-0.65%)
Apr 12, 2006	30.62	31.23	30.41	30.45	7,448,359	+0.19(+0.63%)
Apr 11, 2006	30.69	30.79	30.14	30.25	5,015,677	-0.36(-1.19%)
Apr 10, 2006	30.48	30.76	30.48	30.62	4,680,441	+0.29(+0.95%)
Apr 07, 2006	30.96	31.00	30.32	30.33	5,218,400	-0.57(-1.84%)
Apr 06, 2006	31.27	31.29	30.89	30.90	4,673,519	-0.34(-1.10%)
Apr 05, 2006	31.03	31.32	31.02	31.24	5,044,355	+0.22(+0.69%)
Apr 04, 2006	30.90	31.09	30.53	31.03	6,039,184	+0.08(+0.26%)
Apr 03, 2006	30.88	31.58	30.86	30.94	11,716,432	+0.24(+0.79%)
Mar 31, 2006	31.05	31.06	30.59	30.70	7,048,846	-0.38(-1.21%)
Mar 30, 2006	31.13	31.29	30.92	31.08	3,796,369	-0.10(-0.33%)
Mar 29, 2006	30.78	31.22	30.78	31.18	5,543,747	+0.45(+1.46%)
Mar 28, 2006	30.64	30.86	30.43	30.73	7,632,294	+0.19(+0.62%)
Mar 27, 2006	30.57	30.60	30.32	30.54	3,365,210	+0.03(+0.09%)
Mar 24, 2006	30.34	30.70	30.34	30.52	5,394,424	+0.20(+0.67%)
Mar 23, 2006	30.26	30.46	30.22	30.31	7,610,538	+0.02(+0.06%)
Mar 22, 2006	29.87	30.36	29.87	30.29	5,973,917	+0.15(+0.48%)
Mar 21, 2006	30.16	30.49	29.92	30.15	6,927,212	+0.13(+0.42%)
Mar 20, 2006	30.36	30.41	29.96	30.02	9,565,585	-0.33(-1.09%)
Mar 17, 2006	30.53	30.53	30.07	30.35	9,448,895	+0.03(+0.09%)
Mar 16, 2006	30.08	30.39	30.00	30.32	6,219,163	+0.32(+1.06%)
Mar 15, 2006	29.83	30.07	29.59	30.01	6,398,153	+0.18(+0.59%)
Mar 14, 2006	29.24	29.92	29.19	29.83	8,063,452	+0.64(+2.19%)
Mar 13, 2006	28.83	29.35	28.79	29.19	10,944,105	+0.36(+1.24%)
Mar 10, 2006	28.72	28.97	28.70	28.83	6,879,745	+0.12(+0.40%)
Mar 09, 2006	28.58	28.85	28.58	28.72	7,670,861	+0.17(+0.58%)
Mar 08, 2006	28.27	28.63	28.14	28.55	9,040,481	+0.32(+1.14%)
Mar 07, 2006	28.35	28.47	28.13	28.23	11,752,032	-0.25(-0.89%)
Mar 06, 2006	28.68	28.68	28.40	28.48	5,115,555	-0.21(-0.74%)
Mar 03, 2006	28.70	28.83	28.64	28.70	9,549,762	-0.01(-0.03%)
Mar 02, 2006	28.52	28.74	28.46	28.70	12,046,723	+0.19(+0.67%)
Mar 01, 2006	28.15	28.58	28.15	28.51	12,984,196	+0.52(+1.88%)
Feb 28, 2006	28.06	28.08	27.69	27.99	11,397,019	-0.08(-0.28%)
Feb 27, 2006	28.30	28.39	27.97	28.07	22,491,436	-0.25(-0.89%)
Feb 24, 2006	28.85	28.85	28.30	28.32	17,691,338	-0.59(-2.05%)
Feb 23, 2006	28.74	29.04	28.62	28.91	5,480,458	+0.15(+0.53%)
Feb 22, 2006	28.87	28.94	28.73	28.76	8,800,180	-0.03(-0.12%)
Feb 21, 2006	28.95	29.08	28.73	28.79	7,597,683	-0.16(-0.55%)
Feb 17, 2006	29.03	29.15	28.88	28.95	6,326,952	-0.17(-0.59%)
Feb 16, 2006	28.36	29.16	28.36	29.12	6,539,565	+0.29(+1.00%)
Feb 15, 2006	29.09	29.15	28.58	28.84	8,089,164	-0.32(-1.11%)
Feb 14, 2006	29.10	29.28	28.91	29.16	6,084,673	+0.12(+0.42%)
Feb 13, 2006	29.09	29.12	28.84	29.04	5,998,639	-0.04(-0.14%)
Feb 10, 2006	28.74	29.23	28.74	29.08	7,037,968	+0.34(+1.18%)
Feb 09, 2006	29.02	29.13	28.74	28.74	6,884,689	-0.30(-1.03%)
Feb 08, 2006	28.82	29.13	28.77	29.04	5,801,849	+0.09(+0.33%)
Feb 07, 2006	29.38	29.38	28.93	28.94	6,584,065	-0.45(-1.52%)
Feb 06, 2006	29.47	29.66	29.28	29.39	4,689,341	-0.20(-0.67%)
Feb 03, 2006	29.49	29.73	29.43	29.59	4,533,096	-0.13(-0.44%)
Feb 02, 2006	29.85	29.88	29.58	29.72	3,427,511	-0.13(-0.45%)

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.