Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.97	32.21	31.30	31.39	2,157,340	-0.62(-1.94%)
Apr 27, 2006	31.43	32.14	31.18	32.01	2,869,041	+0.49(+1.56%)
Apr 26, 2006	31.10	31.60	30.96	31.51	2,330,389	+0.60(+1.93%)
Apr 25, 2006	31.68	31.80	30.44	30.92	3,729,691	-0.88(-2.76%)
Apr 24, 2006	31.23	31.91	30.88	31.80	2,916,620	+0.32(+1.02%)
Apr 21, 2006	32.08	32.08	31.23	31.47	2,717,110	-0.40(-1.26%)
Apr 20, 2006	31.39	31.99	30.87	31.88	5,339,186	+0.40(+1.28%)
Apr 19, 2006	33.07	33.07	31.35	31.47	6,587,427	-1.59(-4.82%)
Apr 18, 2006	33.37	33.37	32.92	33.07	4,007,216	-0.30(-0.89%)
Apr 17, 2006	33.81	33.86	32.96	33.37	1,908,014	-0.62(-1.82%)
Apr 13, 2006	34.00	34.21	33.73	33.99	1,938,077	-0.02(-0.05%)
Apr 12, 2006	33.41	34.08	33.41	34.00	2,383,931	+0.48(+1.44%)
Apr 11, 2006	33.84	34.25	32.90	33.52	2,395,981	-0.35(-1.02%)
Apr 10, 2006	34.29	34.53	33.74	33.87	1,646,763	-0.55(-1.59%)
Apr 07, 2006	34.53	34.80	33.84	34.41	1,996,464	-0.31(-0.90%)
Apr 06, 2006	34.29	34.97	34.21	34.73	2,033,981	+0.39(+1.13%)
Apr 05, 2006	34.01	34.55	34.01	34.34	2,330,265	+0.29(+0.85%)
Apr 04, 2006	34.48	34.70	33.94	34.05	2,539,961	-0.36(-1.05%)
Apr 03, 2006	34.61	34.94	34.21	34.41	2,027,149	-0.09(-0.26%)
Mar 31, 2006	34.61	34.77	34.16	34.50	1,588,500	+0.23(+0.68%)
Mar 30, 2006	34.25	34.94	34.02	34.27	1,854,596	+0.12(+0.35%)
Mar 29, 2006	34.07	34.27	33.74	34.15	2,759,596	+0.19(+0.55%)
Mar 28, 2006	34.73	34.96	33.91	33.96	2,251,504	-0.90(-2.59%)
Mar 27, 2006	34.25	35.18	34.24	34.86	2,685,929	+0.48(+1.38%)
Mar 24, 2006	34.28	34.61	34.21	34.39	3,583,350	-0.02(-0.07%)
Mar 23, 2006	33.04	34.53	33.00	34.41	15,488,100	+3.63(+11.79%)
Mar 22, 2006	30.55	30.94	30.53	30.78	3,568,816	+0.03(+0.10%)
Mar 21, 2006	30.60	31.17	30.56	30.75	3,624,967	+0.16(+0.53%)
Mar 20, 2006	30.65	30.96	30.54	30.59	2,325,544	+0.01(+0.03%)
Mar 17, 2006	30.19	30.81	30.07	30.58	3,039,978	+0.54(+1.80%)
Mar 16, 2006	30.43	30.63	30.04	30.04	3,204,953	-0.39(-1.27%)
Mar 15, 2006	30.71	30.79	30.40	30.43	3,068,799	-0.21(-0.68%)
Mar 14, 2006	30.39	30.83	30.31	30.64	1,960,811	+0.25(+0.82%)
Mar 13, 2006	29.90	30.52	29.78	30.39	1,827,763	+0.56(+1.86%)
Mar 10, 2006	30.19	30.59	29.83	29.83	1,922,549	-0.39(-1.28%)
Mar 09, 2006	30.70	30.99	30.17	30.22	1,343,150	-0.37(-1.21%)
Mar 08, 2006	30.53	30.73	30.27	30.59	1,575,208	+0.00(+0.00%)
Mar 07, 2006	30.45	30.67	30.11	30.59	2,927,800	+0.06(+0.18%)
Mar 06, 2006	30.95	31.12	30.43	30.53	1,309,609	-0.29(-0.94%)
Mar 03, 2006	30.83	31.22	30.77	30.82	2,224,919	-0.13(-0.42%)
Mar 02, 2006	30.62	31.03	30.62	30.95	2,003,670	+0.12(+0.39%)
Mar 01, 2006	30.51	30.96	30.48	30.83	2,148,644	+0.36(+1.19%)
Feb 28, 2006	30.88	30.94	30.41	30.47	1,510,485	-0.41(-1.33%)
Feb 27, 2006	30.78	31.15	30.76	30.88	1,653,099	+0.10(+0.31%)
Feb 24, 2006	30.49	30.99	30.28	30.78	1,786,519	+0.29(+0.95%)
Feb 23, 2006	31.23	31.31	30.40	30.49	2,588,783	-0.80(-2.57%)
Feb 22, 2006	31.69	31.85	31.17	31.30	2,063,423	-0.23(-0.74%)
Feb 21, 2006	32.32	32.36	31.47	31.53	1,566,636	-0.70(-2.17%)
Feb 17, 2006	32.20	32.28	32.07	32.23	1,888,883	+0.07(+0.23%)
Feb 16, 2006	31.77	32.17	31.73	32.16	1,813,601	+0.39(+1.22%)
Feb 15, 2006	31.50	31.84	31.35	31.77	1,456,446	+0.14(+0.43%)
Feb 14, 2006	31.36	31.70	31.10	31.64	1,027,239	+0.39(+1.24%)
Feb 13, 2006	31.11	31.46	30.93	31.25	1,593,594	+0.03(+0.10%)
Feb 10, 2006	30.93	31.31	30.47	31.22	1,707,138	+0.29(+0.94%)
Feb 09, 2006	31.15	31.39	30.89	30.93	1,904,412	-0.28(-0.90%)
Feb 08, 2006	31.19	31.72	31.11	31.21	2,168,147	+0.22(+0.70%)
Feb 07, 2006	30.99	31.20	30.79	30.99	1,547,505	+0.03(+0.10%)
Feb 06, 2006	30.71	31.34	30.63	30.96	2,095,971	+0.06(+0.21%)
Feb 03, 2006	31.48	31.55	30.76	30.89	2,317,221	-0.65(-2.07%)
Feb 02, 2006	32.10	32.11	31.46	31.55	2,409,398	-0.52(-1.63%)

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.