Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.48	28.81	27.48	28.50	777,063	+1.16(+4.26%)
Apr 27, 2006	27.39	28.59	26.84	27.33	652,880	-0.46(-1.65%)
Apr 26, 2006	27.66	28.27	27.59	27.79	563,990	+0.22(+0.78%)
Apr 25, 2006	28.66	28.97	27.46	27.58	630,027	-0.63(-2.24%)
Apr 24, 2006	28.65	28.65	27.65	28.21	565,877	-0.79(-2.72%)
Apr 21, 2006	28.73	29.27	28.23	29.00	553,674	+0.77(+2.74%)
Apr 20, 2006	30.44	30.50	28.07	28.22	1,235,261	-2.34(-7.65%)
Apr 19, 2006	30.31	30.64	29.36	30.56	1,056,287	+0.40(+1.32%)
Apr 18, 2006	29.30	30.39	29.11	30.16	852,052	+0.52(+1.74%)
Apr 17, 2006	30.00	30.10	29.19	29.65	662,071	+0.37(+1.28%)
Apr 13, 2006	28.29	29.34	27.99	29.27	432,051	+0.98(+3.47%)
Apr 12, 2006	27.60	28.68	27.48	28.29	552,344	+0.69(+2.50%)
Apr 11, 2006	28.83	29.21	27.44	27.60	689,549	-1.22(-4.24%)
Apr 10, 2006	29.88	30.09	28.53	28.82	737,430	-0.43(-1.48%)
Apr 07, 2006	29.94	30.05	29.19	29.26	432,124	-1.01(-3.33%)
Apr 06, 2006	30.95	30.95	29.62	30.26	524,449	-0.04(-0.14%)
Apr 05, 2006	29.88	30.38	29.47	30.30	486,181	+0.57(+1.93%)
Apr 04, 2006	29.68	29.83	28.92	29.73	476,763	+0.61(+2.08%)
Apr 03, 2006	30.35	31.18	28.80	29.12	1,070,197	-0.97(-3.23%)
Mar 31, 2006	30.57	31.93	30.03	30.10	903,717	-1.15(-3.67%)
Mar 30, 2006	31.19	32.34	30.37	31.24	1,351,477	+0.91(+3.02%)
Mar 29, 2006	28.17	30.90	28.15	30.33	1,481,807	+2.16(+7.68%)
Mar 28, 2006	28.45	28.85	27.77	28.17	959,602	-0.24(-0.85%)
Mar 27, 2006	26.88	28.63	26.72	28.41	1,577,157	+2.00(+7.59%)
Mar 24, 2006	24.96	26.72	24.92	26.40	1,455,740	+1.46(+5.87%)
Mar 23, 2006	22.99	25.21	22.97	24.94	1,206,721	+1.98(+8.62%)
Mar 22, 2006	22.91	23.58	22.69	22.96	585,984	+0.16(+0.69%)
Mar 21, 2006	23.18	23.73	22.46	22.80	967,475	-0.77(-3.28%)
Mar 20, 2006	24.57	24.82	23.50	23.58	650,371	-0.98(-4.00%)
Mar 17, 2006	24.86	24.93	24.28	24.56	616,237	-0.02(-0.07%)
Mar 16, 2006	25.42	25.44	24.47	24.57	754,123	-0.59(-2.35%)
Mar 15, 2006	24.90	25.43	24.53	25.16	810,705	+0.68(+2.79%)
Mar 14, 2006	23.89	24.78	23.64	24.48	848,517	+0.47(+1.97%)
Mar 13, 2006	24.40	24.52	23.63	24.01	703,847	-0.10(-0.41%)
Mar 10, 2006	23.18	24.31	22.97	24.11	935,740	+0.68(+2.91%)
Mar 09, 2006	24.81	24.82	23.17	23.43	1,097,870	-0.82(-3.36%)
Mar 08, 2006	23.83	24.72	23.58	24.24	1,158,239	-0.02(-0.07%)
Mar 07, 2006	25.06	25.12	23.92	24.26	913,394	-0.59(-2.38%)
Mar 06, 2006	26.35	26.55	24.64	24.85	1,297,522	-1.68(-6.33%)
Mar 03, 2006	26.05	26.85	25.95	26.53	889,401	+0.40(+1.53%)
Mar 02, 2006	25.98	26.44	25.41	26.13	1,658,006	+0.58(+2.28%)
Mar 01, 2006	26.39	26.53	25.35	25.55	1,517,755	-0.59(-2.26%)
Feb 28, 2006	26.72	27.55	26.05	26.14	1,059,425	-0.58(-2.18%)
Feb 27, 2006	27.76	28.22	26.53	26.72	854,956	-1.47(-5.22%)
Feb 24, 2006	26.51	28.27	26.10	28.19	1,188,109	+2.05(+7.82%)
Feb 23, 2006	27.59	27.59	26.04	26.15	1,101,847	-1.54(-5.56%)
Feb 22, 2006	27.53	27.93	27.20	27.68	443,207	+0.01(+0.03%)
Feb 21, 2006	28.18	28.45	27.45	27.68	614,346	-0.07(-0.27%)
Feb 17, 2006	27.78	28.27	27.51	27.75	628,888	+0.19(+0.69%)
Feb 16, 2006	27.28	27.92	27.07	27.56	727,520	+0.23(+0.85%)
Feb 15, 2006	28.52	28.70	27.15	27.33	872,871	-1.18(-4.14%)
Feb 14, 2006	27.91	28.81	26.92	28.51	1,036,187	+0.77(+2.79%)
Feb 13, 2006	27.20	28.21	26.89	27.73	1,115,969	+0.37(+1.34%)
Feb 10, 2006	27.97	28.44	26.50	27.37	1,087,756	-0.88(-3.12%)
Feb 09, 2006	28.56	29.10	28.02	28.25	991,778	+0.27(+0.98%)
Feb 08, 2006	28.49	28.70	27.29	27.97	1,472,022	-0.40(-1.41%)
Feb 07, 2006	30.52	30.77	28.27	28.37	1,518,310	-2.69(-8.65%)
Feb 06, 2006	30.42	31.16	30.36	31.06	877,534	+0.87(+2.89%)
Feb 03, 2006	30.77	31.01	29.11	30.19	1,085,401	-0.55(-1.79%)
Feb 02, 2006	32.07	32.52	30.67	30.74	987,207	-1.57(-4.87%)

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.