Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.48	31.48	31.13	31.29	562,923	-0.19(-0.60%)
Apr 27, 2006	31.61	31.87	31.20	31.48	616,558	-0.12(-0.39%)
Apr 26, 2006	31.46	31.74	31.46	31.61	472,203	+0.26(+0.85%)
Apr 25, 2006	31.80	31.85	31.17	31.34	627,309	-0.45(-1.41%)
Apr 24, 2006	31.46	32.00	31.39	31.79	627,913	+0.32(+1.03%)
Apr 21, 2006	32.37	32.37	31.43	31.47	1,225,023	-0.55(-1.71%)
Apr 20, 2006	31.47	32.28	31.47	32.01	688,313	+0.54(+1.71%)
Apr 19, 2006	31.48	31.65	31.36	31.47	674,662	-0.07(-0.21%)
Apr 18, 2006	31.41	31.65	31.32	31.54	613,176	+0.14(+0.45%)
Apr 17, 2006	31.40	31.56	31.26	31.40	384,140	-0.06(-0.18%)
Apr 13, 2006	31.27	31.55	31.15	31.46	589,499	+0.19(+0.61%)
Apr 12, 2006	30.98	31.37	30.96	31.27	632,141	+0.31(+1.02%)
Apr 11, 2006	31.41	31.45	30.88	30.95	813,340	-0.44(-1.40%)
Apr 10, 2006	31.49	31.66	31.30	31.39	550,722	-0.02(-0.05%)
Apr 07, 2006	31.66	31.94	31.34	31.41	739,169	-0.30(-0.94%)
Apr 06, 2006	31.76	31.87	31.49	31.71	658,596	-0.10(-0.31%)
Apr 05, 2006	32.00	32.05	31.60	31.80	736,028	-0.31(-0.95%)
Apr 04, 2006	31.91	32.16	31.74	32.11	704,620	+0.23(+0.73%)
Apr 03, 2006	31.54	32.13	31.54	31.88	872,410	+0.26(+0.81%)
Mar 31, 2006	31.85	32.11	31.62	31.62	563,769	-0.31(-0.96%)
Mar 30, 2006	31.91	32.20	31.80	31.93	625,014	-0.05(-0.16%)
Mar 29, 2006	31.95	32.15	31.67	31.98	517,382	-0.08(-0.26%)
Mar 28, 2006	32.12	32.27	31.85	32.06	700,030	-0.14(-0.44%)
Mar 27, 2006	32.28	32.33	31.92	32.20	737,961	-0.08(-0.26%)
Mar 24, 2006	32.53	32.57	32.15	32.28	743,397	-0.04(-0.13%)
Mar 23, 2006	31.94	32.34	31.88	32.33	882,678	+0.31(+0.96%)
Mar 22, 2006	31.83	32.11	31.69	32.02	1,102,170	-0.07(-0.21%)
Mar 21, 2006	32.28	32.52	31.98	32.09	1,211,010	-0.23(-0.72%)
Mar 20, 2006	32.53	32.73	32.24	32.32	932,327	-0.21(-0.64%)
Mar 17, 2006	32.57	32.74	32.41	32.53	1,331,447	+0.03(+0.10%)
Mar 16, 2006	32.57	32.74	32.38	32.49	1,097,338	-0.04(-0.13%)
Mar 15, 2006	32.31	32.68	32.12	32.53	851,029	+0.31(+0.95%)
Mar 14, 2006	32.00	32.31	31.99	32.23	978,713	+0.12(+0.39%)
Mar 13, 2006	32.51	32.61	31.92	32.10	1,466,138	-0.39(-1.20%)
Mar 10, 2006	32.37	32.66	32.28	32.49	2,114,829	+0.23(+0.72%)
Mar 09, 2006	32.70	33.53	32.08	32.26	3,492,300	+2.06(+6.83%)
Mar 08, 2006	29.84	30.22	29.64	30.20	974,606	+0.36(+1.19%)
Mar 07, 2006	29.59	29.93	28.94	29.84	588,291	+0.26(+0.87%)
Mar 06, 2006	29.68	29.79	29.43	29.59	331,593	-0.13(-0.45%)
Mar 03, 2006	29.59	29.90	29.46	29.72	445,627	-0.10(-0.33%)
Mar 02, 2006	29.76	29.93	29.52	29.82	751,128	-0.11(-0.36%)
Mar 01, 2006	29.93	30.07	29.75	29.93	690,608	-0.03(-0.11%)
Feb 28, 2006	30.14	30.07	29.82	29.96	799,448	-0.18(-0.60%)
Feb 27, 2006	30.22	30.45	30.05	30.14	450,218	-0.08(-0.27%)
Feb 24, 2006	30.22	30.30	30.02	30.22	492,980	+0.01(+0.03%)
Feb 23, 2006	29.93	30.27	29.84	30.22	1,055,300	+0.12(+0.39%)
Feb 22, 2006	29.83	30.13	29.83	30.10	1,018,819	+0.36(+1.23%)
Feb 21, 2006	29.69	29.86	29.59	29.74	794,978	+0.19(+0.64%)
Feb 17, 2006	29.49	29.72	29.48	29.54	694,956	+0.07(+0.22%)
Feb 16, 2006	28.97	29.54	28.93	29.48	747,262	+0.46(+1.60%)
Feb 15, 2006	28.95	29.10	28.71	29.02	611,605	+0.14(+0.49%)
Feb 14, 2006	27.98	28.97	27.97	28.87	1,067,259	+0.85(+3.04%)
Feb 13, 2006	28.46	28.46	27.85	28.02	1,065,447	-0.62(-2.17%)
Feb 10, 2006	28.81	29.64	28.31	28.64	1,268,027	-0.36(-1.23%)
Feb 09, 2006	28.85	29.37	28.84	29.00	793,528	+0.02(+0.06%)
Feb 08, 2006	29.14	29.14	28.83	28.98	642,409	-0.12(-0.40%)
Feb 07, 2006	29.29	29.59	28.86	29.10	1,157,134	-0.12(-0.43%)
Feb 06, 2006	29.05	29.30	28.94	29.22	504,215	+0.10(+0.34%)
Feb 03, 2006	29.02	29.31	28.68	29.12	689,158	+0.06(+0.20%)
Feb 02, 2006	29.59	29.74	29.00	29.06	1,018,698	-0.57(-1.93%)

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.