Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.69	28.36	27.40	28.09	269,204	+0.00(+0.00%)
Apr 27, 2006	30.86	30.86	27.72	28.09	1,090,230	-4.20(-13.00%)
Apr 26, 2006	31.78	32.90	31.78	32.29	219,613	+0.44(+1.37%)
Apr 25, 2006	32.06	33.75	31.67	31.85	442,080	-0.02(-0.06%)
Apr 24, 2006	31.50	32.01	31.44	31.87	261,698	+0.21(+0.65%)
Apr 21, 2006	30.98	31.98	30.63	31.67	151,223	+0.57(+1.83%)
Apr 20, 2006	31.73	31.86	30.68	31.10	174,486	-0.81(-2.54%)
Apr 19, 2006	31.99	32.02	31.00	31.91	171,769	+0.24(+0.76%)
Apr 18, 2006	30.66	32.09	30.60	31.67	297,310	+0.90(+2.93%)
Apr 17, 2006	29.71	31.09	29.29	30.77	239,049	+1.06(+3.57%)
Apr 13, 2006	29.51	30.04	29.03	29.71	126,872	+0.26(+0.88%)
Apr 12, 2006	29.13	29.75	28.82	29.45	201,135	+0.31(+1.07%)
Apr 11, 2006	29.42	29.90	29.05	29.13	213,419	-0.31(-1.06%)
Apr 10, 2006	29.06	30.20	29.04	29.45	308,054	+0.70(+2.45%)
Apr 07, 2006	29.38	29.49	28.38	28.74	261,742	-0.46(-1.59%)
Apr 06, 2006	28.05	29.37	27.89	29.21	330,613	+1.23(+4.40%)
Apr 05, 2006	28.62	28.92	27.65	27.98	258,878	-0.69(-2.40%)
Apr 04, 2006	28.50	28.97	27.42	28.66	447,620	+1.11(+4.01%)
Apr 03, 2006	26.56	27.95	26.33	27.56	204,547	+0.65(+2.42%)
Mar 31, 2006	27.44	27.59	26.59	26.91	242,381	-0.41(-1.50%)
Mar 30, 2006	27.59	27.92	27.12	27.32	248,998	-0.28(-1.00%)
Mar 29, 2006	26.36	28.12	26.04	27.59	328,279	+1.57(+6.03%)
Mar 28, 2006	25.89	26.54	25.72	26.02	214,814	+0.17(+0.66%)
Mar 27, 2006	25.94	26.30	25.71	25.85	363,308	+0.32(+1.26%)
Mar 24, 2006	25.06	26.03	24.83	25.53	178,299	+0.60(+2.40%)
Mar 23, 2006	24.58	25.04	24.39	24.94	92,539	+0.39(+1.60%)
Mar 22, 2006	23.83	24.65	23.56	24.54	163,317	+0.70(+2.92%)
Mar 21, 2006	24.04	24.70	23.75	23.85	142,274	-0.11(-0.45%)
Mar 20, 2006	24.34	24.44	23.32	23.95	114,912	-0.13(-0.56%)
Mar 17, 2006	24.02	24.09	23.67	24.09	288,958	+0.03(+0.11%)
Mar 16, 2006	24.07	24.07	23.73	24.06	93,341	+0.10(+0.41%)
Mar 15, 2006	23.30	24.10	23.19	23.96	153,785	+0.78(+3.38%)
Mar 14, 2006	23.30	23.45	22.95	23.18	115,904	-0.01(-0.04%)
Mar 13, 2006	23.64	23.64	23.11	23.19	90,959	-0.44(-1.85%)
Mar 10, 2006	23.43	24.07	23.01	23.63	116,878	+0.78(+3.43%)
Mar 09, 2006	22.94	23.80	22.77	22.84	145,378	-0.28(-1.21%)
Mar 08, 2006	22.43	23.40	22.24	23.12	230,532	+0.57(+2.51%)
Mar 07, 2006	23.93	23.93	21.94	22.56	319,975	-1.42(-5.91%)
Mar 06, 2006	23.98	24.19	23.37	23.97	169,332	-0.10(-0.41%)
Mar 03, 2006	24.65	25.42	23.75	24.07	265,967	+0.00(+0.00%)
Mar 02, 2006	23.98	24.22	23.78	24.07	465,078	+0.09(+0.37%)
Mar 01, 2006	23.54	24.12	23.52	23.98	246,039	+0.48(+2.05%)
Feb 28, 2006	24.37	24.32	22.97	23.50	154,464	-0.87(-3.58%)
Feb 27, 2006	24.21	24.61	23.80	24.37	118,732	+0.17(+0.70%)
Feb 24, 2006	24.70	24.73	23.63	24.20	209,239	-0.53(-2.16%)
Feb 23, 2006	25.10	25.77	24.17	24.74	263,120	-0.12(-0.47%)
Feb 22, 2006	24.38	24.96	23.80	24.86	213,618	+0.48(+1.98%)
Feb 21, 2006	25.17	25.52	23.67	24.37	362,876	-0.82(-3.26%)
Feb 17, 2006	26.06	26.09	24.99	25.19	320,031	-0.78(-3.02%)
Feb 16, 2006	23.63	26.34	23.63	25.98	310,819	+1.75(+7.21%)
Feb 15, 2006	26.34	26.34	23.45	24.23	389,438	-1.93(-7.39%)
Feb 14, 2006	25.42	26.80	25.42	26.17	215,718	+0.70(+2.77%)
Feb 13, 2006	25.59	25.59	24.64	25.46	263,043	-0.29(-1.11%)
Feb 10, 2006	26.02	26.04	24.61	25.75	241,409	-0.20(-0.76%)
Feb 09, 2006	26.28	26.90	25.60	25.94	182,082	-0.20(-0.78%)
Feb 08, 2006	26.37	26.70	24.54	26.15	199,388	-0.25(-0.95%)
Feb 07, 2006	27.53	27.64	25.95	26.40	195,535	-1.36(-4.88%)
Feb 06, 2006	28.06	28.06	26.12	27.75	333,949	-0.04(-0.16%)
Feb 03, 2006	27.00	28.47	26.77	27.80	130,102	+0.60(+2.20%)
Feb 02, 2006	27.90	28.51	26.67	27.20	195,168	-0.23(-0.85%)

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.