Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.38	31.12	30.33	31.04	694,953	+0.06(+0.18%)
Apr 27, 2006	30.61	31.15	30.40	30.98	674,910	+0.20(+0.65%)
Apr 26, 2006	31.08	31.62	30.76	30.78	631,630	-0.29(-0.93%)
Apr 25, 2006	31.33	31.33	30.89	31.07	522,413	-0.17(-0.53%)
Apr 24, 2006	31.18	31.36	30.69	31.24	711,510	+0.02(+0.07%)
Apr 21, 2006	31.50	31.88	31.05	31.22	698,584	-0.13(-0.42%)
Apr 20, 2006	30.67	31.37	30.67	31.35	655,739	+0.67(+2.18%)
Apr 19, 2006	30.91	31.02	30.50	30.68	913,968	-0.16(-0.51%)
Apr 18, 2006	30.63	31.04	30.64	30.84	873,448	+0.22(+0.72%)
Apr 17, 2006	30.68	30.95	30.38	30.62	367,882	-0.23(-0.76%)
Apr 13, 2006	30.82	31.09	30.43	30.85	377,322	+0.03(+0.11%)
Apr 12, 2006	30.65	31.02	30.61	30.82	294,973	+0.08(+0.25%)
Apr 11, 2006	31.32	31.39	30.65	30.74	479,278	-0.54(-1.74%)
Apr 10, 2006	31.60	31.92	31.16	31.29	395,477	-0.28(-0.87%)
Apr 07, 2006	31.86	32.34	31.56	31.56	607,085	-0.27(-0.84%)
Apr 06, 2006	30.84	32.02	30.84	31.83	576,586	+0.39(+1.23%)
Apr 05, 2006	31.33	31.96	31.33	31.45	708,750	-0.50(-1.55%)
Apr 04, 2006	31.82	32.20	31.61	31.94	421,038	+0.20(+0.63%)
Apr 03, 2006	31.80	32.17	31.60	31.74	784,418	-0.10(-0.32%)
Mar 31, 2006	31.95	32.02	31.66	31.84	779,190	-0.01(-0.02%)
Mar 30, 2006	31.91	32.29	31.67	31.85	469,983	-0.10(-0.32%)
Mar 29, 2006	31.35	32.14	31.35	31.95	682,463	+0.73(+2.34%)
Mar 28, 2006	31.60	31.81	31.23	31.23	576,150	-0.50(-1.56%)
Mar 27, 2006	31.55	31.93	31.33	31.72	772,654	+0.10(+0.33%)
Mar 24, 2006	31.95	31.98	31.58	31.62	720,950	-0.67(-2.09%)
Mar 23, 2006	31.67	32.42	31.65	32.29	845,562	+0.54(+1.69%)
Mar 22, 2006	31.55	31.84	31.20	31.76	703,812	+0.11(+0.35%)
Mar 21, 2006	31.13	32.04	31.04	31.65	922,683	+0.32(+1.01%)
Mar 20, 2006	31.16	31.48	31.00	31.33	1,483,438	-0.41(-1.30%)
Mar 17, 2006	32.74	32.82	31.58	31.74	1,697,516	-0.90(-2.74%)
Mar 16, 2006	30.72	33.33	30.72	32.64	3,665,897	+2.88(+9.67%)
Mar 15, 2006	29.28	29.90	29.28	29.76	771,637	+0.49(+1.67%)
Mar 14, 2006	29.03	29.30	28.96	29.27	493,656	+0.19(+0.64%)
Mar 13, 2006	29.41	29.49	29.01	29.08	378,629	-0.27(-0.92%)
Mar 10, 2006	28.93	29.44	28.88	29.35	275,221	+0.43(+1.48%)
Mar 09, 2006	29.25	29.25	28.88	28.93	290,326	-0.33(-1.13%)
Mar 08, 2006	28.93	29.36	28.82	29.26	283,064	+0.20(+0.69%)
Mar 07, 2006	29.38	29.45	28.95	29.06	453,861	-0.32(-1.10%)
Mar 06, 2006	29.50	29.70	29.19	29.38	250,096	-0.18(-0.61%)
Mar 03, 2006	29.61	29.95	29.50	29.56	317,195	-0.19(-0.62%)
Mar 02, 2006	29.61	29.78	29.44	29.74	559,593	+0.07(+0.23%)
Mar 01, 2006	29.66	29.79	29.46	29.68	600,985	+0.02(+0.07%)
Feb 28, 2006	30.08	30.05	29.56	29.66	500,046	-0.43(-1.42%)
Feb 27, 2006	29.83	30.17	29.83	30.08	467,514	+0.25(+0.85%)
Feb 24, 2006	29.75	29.83	29.47	29.83	535,920	+0.08(+0.28%)
Feb 23, 2006	29.71	29.95	29.52	29.74	462,140	-0.12(-0.42%)
Feb 22, 2006	29.69	29.92	29.48	29.87	626,982	+0.18(+0.60%)
Feb 21, 2006	29.90	29.97	29.30	29.69	623,787	-0.32(-1.06%)
Feb 17, 2006	30.08	30.14	29.69	30.01	743,026	+0.14(+0.48%)
Feb 16, 2006	29.54	29.88	29.30	29.86	711,364	+0.39(+1.31%)
Feb 15, 2006	29.17	29.52	29.10	29.48	968,577	+0.21(+0.73%)
Feb 14, 2006	28.79	29.26	28.75	29.26	792,406	+0.48(+1.67%)
Feb 13, 2006	28.84	28.88	28.60	28.78	638,020	-0.06(-0.21%)
Feb 10, 2006	28.68	28.93	28.51	28.84	660,241	+0.18(+0.62%)
Feb 09, 2006	28.57	28.78	28.37	28.66	994,865	+0.13(+0.46%)
Feb 08, 2006	28.29	28.59	28.17	28.53	720,950	+0.28(+0.97%)
Feb 07, 2006	28.43	28.64	28.12	28.26	668,375	-0.17(-0.61%)
Feb 06, 2006	28.47	28.47	27.86	28.43	1,222,449	+0.04(+0.15%)
Feb 03, 2006	28.68	28.92	28.35	28.39	610,280	-0.54(-1.86%)
Feb 02, 2006	28.68	29.18	28.68	28.93	709,041	-0.25(-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.