Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.67	32.21	31.49	32.11	1,275,399	+0.53(+1.67%)
Apr 27, 2006	30.88	32.15	30.88	31.58	1,643,255	+0.89(+2.88%)
Apr 26, 2006	30.74	30.92	30.34	30.70	849,683	+0.03(+0.09%)
Apr 25, 2006	30.97	31.00	30.39	30.67	1,473,610	-0.30(-0.97%)
Apr 24, 2006	31.42	31.42	30.90	30.97	946,019	-0.45(-1.42%)
Apr 21, 2006	31.46	31.49	31.29	31.42	1,094,823	-0.01(-0.04%)
Apr 20, 2006	31.08	31.53	31.05	31.43	895,592	+0.32(+1.01%)
Apr 19, 2006	30.78	31.27	30.68	31.12	1,074,710	+0.42(+1.36%)
Apr 18, 2006	29.30	30.88	29.40	30.70	1,744,109	+1.40(+4.78%)
Apr 17, 2006	29.42	29.68	29.21	29.30	773,313	+0.01(+0.05%)
Apr 13, 2006	29.13	29.41	28.85	29.28	739,938	+0.15(+0.52%)
Apr 12, 2006	28.65	29.33	28.61	29.13	490,863	+0.54(+1.87%)
Apr 11, 2006	29.41	29.64	28.54	28.60	667,066	-0.70(-2.39%)
Apr 10, 2006	29.58	29.58	29.03	29.30	517,242	-0.21(-0.70%)
Apr 07, 2006	30.02	30.12	29.30	29.50	860,759	-0.51(-1.71%)
Apr 06, 2006	30.22	30.22	29.50	30.02	728,862	-0.24(-0.79%)
Apr 05, 2006	29.68	30.81	29.61	30.26	1,156,618	+0.43(+1.43%)
Apr 04, 2006	29.48	30.10	29.33	29.83	1,853,562	+0.78(+2.69%)
Apr 03, 2006	28.34	29.72	28.21	29.05	1,615,709	+0.72(+2.54%)
Mar 31, 2006	28.15	28.52	28.05	28.33	950,100	+0.01(+0.05%)
Mar 30, 2006	28.24	28.44	27.79	28.32	1,024,866	+0.14(+0.51%)
Mar 29, 2006	27.03	28.21	26.98	28.17	1,381,354	+1.17(+4.35%)
Mar 28, 2006	27.03	27.27	26.74	27.00	727,696	-0.01(-0.03%)
Mar 27, 2006	26.81	27.17	26.79	27.01	623,635	+0.19(+0.72%)
Mar 24, 2006	26.83	26.85	24.77	26.81	1,111,292	-0.36(-1.34%)
Mar 23, 2006	27.28	27.34	26.74	27.18	917,745	-0.11(-0.40%)
Mar 22, 2006	26.76	27.45	26.73	27.29	638,209	+0.45(+1.66%)
Mar 21, 2006	27.62	27.62	26.58	26.84	714,579	-0.86(-3.12%)
Mar 20, 2006	27.51	28.13	27.29	27.71	604,688	+0.16(+0.60%)
Mar 17, 2006	27.60	27.77	27.27	27.54	998,924	-0.03(-0.10%)
Mar 16, 2006	27.91	28.03	27.41	27.57	723,469	-0.22(-0.79%)
Mar 15, 2006	26.36	27.84	26.36	27.79	1,340,255	+1.46(+5.55%)
Mar 14, 2006	26.29	26.48	25.99	26.33	1,081,123	+0.03(+0.13%)
Mar 13, 2006	26.66	26.90	26.23	26.29	499,024	-0.27(-1.01%)
Mar 10, 2006	26.42	26.78	26.22	26.56	651,618	+0.16(+0.62%)
Mar 09, 2006	27.11	27.14	26.38	26.40	657,593	-0.71(-2.63%)
Mar 08, 2006	27.03	27.11	26.66	27.11	1,059,699	+0.01(+0.03%)
Mar 07, 2006	27.07	27.21	26.70	27.10	1,069,318	-0.10(-0.38%)
Mar 06, 2006	27.45	27.45	26.99	27.21	832,485	-0.26(-0.95%)
Mar 03, 2006	27.27	27.78	27.05	27.47	2,269,514	+0.02(+0.08%)
Mar 02, 2006	27.67	27.77	27.10	27.45	682,807	-0.25(-0.89%)
Mar 01, 2006	27.23	27.69	27.18	27.69	504,563	+0.45(+1.66%)
Feb 28, 2006	27.27	27.39	27.10	27.24	768,212	-0.03(-0.13%)
Feb 27, 2006	27.51	27.64	27.09	27.27	562,423	-0.17(-0.62%)
Feb 24, 2006	26.97	27.46	26.70	27.45	588,365	+0.45(+1.68%)
Feb 23, 2006	26.97	27.35	26.76	26.99	651,909	-0.02(-0.08%)
Feb 22, 2006	27.05	27.21	26.74	27.01	914,830	+0.05(+0.18%)
Feb 21, 2006	27.53	27.56	26.97	26.97	560,674	-0.60(-2.17%)
Feb 17, 2006	27.48	27.78	26.83	27.56	515,056	+0.13(+0.48%)
Feb 16, 2006	27.72	27.78	27.31	27.43	693,154	-0.14(-0.52%)
Feb 15, 2006	27.45	27.98	27.43	27.58	609,352	+0.08(+0.27%)
Feb 14, 2006	26.91	27.55	26.59	27.50	621,303	+0.59(+2.19%)
Feb 13, 2006	26.99	27.05	26.79	26.91	479,203	-0.18(-0.66%)
Feb 10, 2006	27.09	27.38	26.82	27.09	499,316	-0.01(-0.05%)
Feb 09, 2006	26.72	27.57	26.62	27.10	528,756	+0.43(+1.60%)
Feb 08, 2006	26.52	26.79	26.44	26.68	480,661	+0.19(+0.70%)
Feb 07, 2006	26.73	26.99	26.35	26.49	1,298,426	-0.23(-0.87%)
Feb 06, 2006	26.59	27.09	26.56	26.73	555,573	+0.24(+0.91%)
Feb 03, 2006	26.79	27.02	26.24	26.48	514,327	-0.47(-1.73%)
Feb 02, 2006	27.51	27.58	26.66	26.95	675,811	-0.54(-1.95%)

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.