Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.77	26.99	26.12	26.36	3,639,021	+0.15(+0.59%)
Apr 27, 2006	26.69	26.78	25.66	26.21	4,352,965	-0.86(-3.16%)
Apr 26, 2006	27.63	28.15	26.99	27.06	3,754,469	-0.47(-1.72%)
Apr 25, 2006	27.86	28.05	26.98	27.53	3,319,391	-0.08(-0.30%)
Apr 24, 2006	27.90	28.01	27.45	27.61	2,196,496	-0.37(-1.31%)
Apr 21, 2006	27.80	28.31	27.69	27.98	2,680,712	+0.14(+0.50%)
Apr 20, 2006	28.54	28.67	27.21	27.84	3,479,751	-0.81(-2.81%)
Apr 19, 2006	27.67	28.65	27.65	28.65	4,764,079	+0.94(+3.41%)
Apr 18, 2006	26.93	27.92	26.80	27.70	7,098,362	+0.97(+3.63%)
Apr 17, 2006	26.09	26.75	25.90	26.73	3,994,762	+0.71(+2.72%)
Apr 13, 2006	25.98	26.07	25.26	26.03	3,551,109	-0.03(-0.12%)
Apr 12, 2006	26.49	26.75	25.93	26.06	2,890,224	-0.43(-1.63%)
Apr 11, 2006	27.08	27.29	25.99	26.49	3,802,906	-0.33(-1.21%)
Apr 10, 2006	27.04	27.15	26.73	26.82	2,830,103	+0.13(+0.49%)
Apr 07, 2006	26.72	27.04	26.21	26.69	2,468,675	-0.23(-0.85%)
Apr 06, 2006	26.95	27.26	26.43	26.91	3,401,822	+0.15(+0.58%)
Apr 05, 2006	26.88	26.94	26.12	26.76	4,666,103	+0.21(+0.80%)
Apr 04, 2006	26.68	26.73	25.96	26.55	3,998,747	+0.34(+1.31%)
Apr 03, 2006	26.27	27.03	26.03	26.21	5,612,669	+0.17(+0.66%)
Mar 31, 2006	26.29	26.88	25.51	26.03	7,835,888	-0.47(-1.78%)
Mar 30, 2006	26.09	27.12	25.86	26.51	11,236,354	+1.78(+7.22%)
Mar 29, 2006	24.15	24.81	23.95	24.72	3,921,967	+0.64(+2.67%)
Mar 28, 2006	23.63	24.10	23.52	24.08	3,594,526	+0.73(+3.14%)
Mar 27, 2006	23.01	23.46	22.82	23.35	3,088,668	+0.27(+1.16%)
Mar 24, 2006	22.72	23.33	22.65	23.08	2,760,082	+0.33(+1.43%)
Mar 23, 2006	22.15	22.84	22.08	22.75	3,090,399	+0.75(+3.41%)
Mar 22, 2006	21.86	22.44	21.65	22.00	3,075,914	+0.37(+1.73%)
Mar 21, 2006	21.42	22.43	21.19	21.63	4,959,410	+0.23(+1.07%)
Mar 20, 2006	22.58	22.76	21.34	21.40	4,089,820	-1.16(-5.13%)
Mar 17, 2006	23.46	24.05	22.46	22.56	5,102,047	-0.37(-1.60%)
Mar 16, 2006	22.93	23.19	22.25	22.92	4,401,047	-0.03(-0.14%)
Mar 15, 2006	23.22	23.27	22.56	22.96	4,623,123	-0.36(-1.54%)
Mar 14, 2006	22.48	23.36	21.99	23.31	4,683,978	+1.03(+4.64%)
Mar 13, 2006	21.46	22.50	21.30	22.28	4,894,637	+1.05(+4.95%)
Mar 10, 2006	21.26	21.77	20.93	21.23	2,849,787	-0.14(-0.65%)
Mar 09, 2006	21.86	21.94	21.10	21.37	3,613,785	-0.24(-1.09%)
Mar 08, 2006	21.21	21.88	20.86	21.60	5,332,212	+0.15(+0.72%)
Mar 07, 2006	21.52	21.68	21.04	21.45	5,081,712	-0.14(-0.64%)
Mar 06, 2006	22.83	22.91	21.59	21.59	3,823,310	-1.38(-6.03%)
Mar 03, 2006	22.80	23.42	22.70	22.97	3,893,513	-0.02(-0.07%)
Mar 02, 2006	23.36	23.51	22.81	22.99	5,122,301	-0.21(-0.91%)
Mar 01, 2006	22.68	23.24	22.53	23.20	4,274,658	+0.76(+3.38%)
Feb 28, 2006	22.24	22.56	21.72	22.44	5,250,228	+0.20(+0.92%)
Feb 27, 2006	23.24	23.35	22.15	22.24	6,078,362	-1.11(-4.75%)
Feb 24, 2006	23.78	23.91	23.22	23.35	4,026,014	-0.11(-0.49%)
Feb 23, 2006	23.77	24.02	23.22	23.46	6,287,597	-0.40(-1.67%)
Feb 22, 2006	24.19	24.19	23.47	23.86	4,659,066	-0.62(-2.53%)
Feb 21, 2006	24.26	24.61	24.00	24.48	5,554,937	+0.88(+3.73%)
Feb 17, 2006	24.36	24.56	23.36	23.60	5,710,762	-0.45(-1.86%)
Feb 16, 2006	24.03	24.32	23.64	24.05	7,286,881	+0.06(+0.24%)
Feb 15, 2006	24.71	25.21	23.63	23.99	8,012,554	-0.81(-3.28%)
Feb 14, 2006	25.29	25.62	24.62	24.80	5,590,062	-1.16(-4.49%)
Feb 13, 2006	25.94	26.57	25.62	25.97	4,074,956	-0.07(-0.28%)
Feb 10, 2006	26.29	26.55	25.15	26.04	5,538,976	-0.21(-0.81%)
Feb 09, 2006	27.48	27.90	26.17	26.25	3,838,011	-1.15(-4.19%)
Feb 08, 2006	27.49	27.65	26.68	27.40	5,105,209	+0.00(+0.00%)
Feb 07, 2006	29.06	29.30	27.17	27.40	7,045,505	-2.53(-8.46%)
Feb 06, 2006	29.53	30.38	29.36	29.94	2,302,002	+0.85(+2.91%)
Feb 03, 2006	29.53	29.87	28.93	29.09	2,701,993	-0.44(-1.49%)
Feb 02, 2006	29.70	30.36	28.92	29.53	3,123,098	-0.29(-0.96%)

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.