Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.33	31.38	30.44	30.72	2,760,854	-0.58(-1.86%)
Apr 27, 2006	31.62	31.91	30.36	31.30	3,825,129	-0.48(-1.53%)
Apr 26, 2006	33.96	34.46	31.71	31.78	4,331,602	-2.87(-8.29%)
Apr 25, 2006	34.04	34.75	33.65	34.66	2,026,418	+0.94(+2.79%)
Apr 24, 2006	34.49	34.63	33.32	33.71	2,144,092	-0.03(-0.08%)
Apr 21, 2006	34.34	34.49	33.23	33.74	2,172,749	-0.74(-2.15%)
Apr 20, 2006	34.31	34.75	34.21	34.48	1,358,800	+0.28(+0.81%)
Apr 19, 2006	33.76	34.21	33.64	34.21	2,419,578	+0.43(+1.27%)
Apr 18, 2006	34.00	34.11	33.64	33.78	3,716,628	-0.22(-0.65%)
Apr 17, 2006	34.79	35.07	33.18	34.00	3,502,624	-1.62(-4.55%)
Apr 13, 2006	35.76	35.99	35.10	35.62	1,848,725	-0.74(-2.04%)
Apr 12, 2006	36.28	36.59	36.02	36.36	894,172	+0.08(+0.23%)
Apr 11, 2006	36.62	36.80	36.02	36.28	1,325,848	+0.07(+0.19%)
Apr 10, 2006	36.31	36.36	35.90	36.21	2,413,069	-0.01(-0.02%)
Apr 07, 2006	36.28	36.66	35.87	36.21	1,573,314	+0.09(+0.25%)
Apr 06, 2006	35.65	36.22	35.25	36.12	1,535,201	+0.50(+1.40%)
Apr 05, 2006	34.60	35.77	34.37	35.63	1,352,448	+0.92(+2.65%)
Apr 04, 2006	34.64	34.91	34.25	34.70	1,784,334	+0.51(+1.48%)
Apr 03, 2006	34.26	34.63	34.00	34.20	1,083,107	+0.20(+0.59%)
Mar 31, 2006	34.26	34.28	33.63	34.00	1,544,952	-0.26(-0.77%)
Mar 30, 2006	34.47	34.68	33.97	34.26	1,070,237	-0.09(-0.26%)
Mar 29, 2006	34.40	34.69	34.03	34.35	1,443,686	+0.14(+0.40%)
Mar 28, 2006	34.05	34.93	33.83	34.21	3,318,888	+0.02(+0.06%)
Mar 27, 2006	32.65	34.23	32.55	34.19	2,846,759	+1.62(+4.98%)
Mar 24, 2006	32.65	32.94	32.47	32.57	1,425,873	+0.04(+0.13%)
Mar 23, 2006	32.36	32.80	32.11	32.53	1,528,208	-0.23(-0.70%)
Mar 22, 2006	31.63	33.07	31.52	32.76	1,896,255	+1.02(+3.21%)
Mar 21, 2006	31.64	32.14	31.26	31.74	1,405,513	+0.07(+0.22%)
Mar 20, 2006	31.33	31.90	31.17	31.67	845,621	+0.30(+0.97%)
Mar 17, 2006	31.55	31.61	30.81	31.37	1,663,636	-0.12(-0.37%)
Mar 16, 2006	31.99	32.20	31.44	31.48	753,403	-0.55(-1.73%)
Mar 15, 2006	31.78	32.14	31.57	32.04	823,133	+0.29(+0.92%)
Mar 14, 2006	30.85	31.83	30.76	31.75	964,036	+0.87(+2.80%)
Mar 13, 2006	30.92	31.30	30.85	30.88	654,143	-0.18(-0.58%)
Mar 10, 2006	30.42	31.28	30.13	31.06	985,055	+0.53(+1.75%)
Mar 09, 2006	30.62	31.15	30.42	30.53	855,542	+0.00(+0.00%)
Mar 08, 2006	30.56	30.81	29.87	30.53	1,616,427	-0.33(-1.05%)
Mar 07, 2006	30.78	31.10	30.65	30.85	738,528	-0.27(-0.87%)
Mar 06, 2006	31.35	31.40	30.72	31.12	880,345	-0.23(-0.73%)
Mar 03, 2006	31.38	32.11	31.10	31.35	991,374	-0.16(-0.51%)
Mar 02, 2006	31.71	31.91	31.33	31.51	1,183,120	-0.21(-0.68%)
Mar 01, 2006	31.24	31.97	31.03	31.73	1,718,098	+0.69(+2.21%)
Feb 28, 2006	31.41	31.43	30.69	31.04	1,342,604	-0.37(-1.17%)
Feb 27, 2006	30.82	31.77	30.65	31.41	1,482,368	+0.75(+2.46%)
Feb 24, 2006	30.57	30.82	30.36	30.65	924,834	+0.01(+0.02%)
Feb 23, 2006	30.45	30.83	30.05	30.65	1,622,714	+0.16(+0.52%)
Feb 22, 2006	29.61	30.55	29.40	30.49	1,504,931	+1.07(+3.63%)
Feb 21, 2006	29.82	29.84	29.12	29.42	1,502,325	-0.44(-1.48%)
Feb 17, 2006	29.61	29.99	29.41	29.86	1,105,798	+0.20(+0.68%)
Feb 16, 2006	29.75	29.98	29.24	29.66	1,736,417	-0.08(-0.28%)
Feb 15, 2006	29.43	30.06	29.09	29.75	1,754,789	+0.19(+0.63%)
Feb 14, 2006	28.81	29.70	28.30	29.56	1,781,979	+0.73(+2.55%)
Feb 13, 2006	29.14	29.16	28.67	28.82	811,370	-0.24(-0.81%)
Feb 10, 2006	29.02	29.13	28.31	29.06	1,274,617	+0.01(+0.05%)
Feb 09, 2006	29.17	30.00	28.88	29.05	1,994,272	-0.05(-0.17%)
Feb 08, 2006	29.21	29.30	27.70	29.10	2,102,898	+0.90(+3.19%)
Feb 07, 2006	28.14	28.81	28.05	28.19	1,838,228	+0.20(+0.72%)
Feb 06, 2006	27.57	28.17	27.26	27.99	1,024,874	+0.56(+2.04%)
Feb 03, 2006	27.41	27.71	26.76	27.43	886,242	-0.03(-0.10%)
Feb 02, 2006	27.40	27.79	27.34	27.46	896,660	-0.07(-0.25%)

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.