Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.46	32.77	32.39	32.70	4,741,339	+0.24(+0.75%)
Apr 27, 2006	31.98	32.60	31.92	32.46	7,731,821	+0.49(+1.52%)
Apr 26, 2006	31.81	32.24	31.81	31.97	3,837,671	+0.18(+0.55%)
Apr 25, 2006	32.11	32.23	31.66	31.80	4,883,511	-0.30(-0.92%)
Apr 24, 2006	32.22	32.22	31.78	32.09	4,600,141	-0.01(-0.04%)
Apr 21, 2006	32.16	32.25	31.87	32.10	4,096,696	+0.15(+0.46%)
Apr 20, 2006	31.85	32.15	31.54	31.96	4,869,879	-0.05(-0.14%)
Apr 19, 2006	31.54	32.00	31.51	32.00	5,020,815	+0.51(+1.61%)
Apr 18, 2006	31.10	31.57	31.02	31.49	3,656,547	+0.39(+1.26%)
Apr 17, 2006	30.80	31.12	30.78	31.10	3,788,008	+0.39(+1.25%)
Apr 13, 2006	30.92	30.92	30.62	30.72	4,437,520	-0.20(-0.65%)
Apr 12, 2006	31.09	31.72	30.88	30.92	7,334,518	+0.19(+0.63%)
Apr 11, 2006	31.16	31.27	30.61	30.72	4,939,017	-0.37(-1.19%)
Apr 10, 2006	30.96	31.23	30.96	31.09	4,608,905	+0.29(+0.95%)
Apr 07, 2006	31.44	31.49	30.79	30.80	5,138,642	-0.58(-1.84%)
Apr 06, 2006	31.76	31.77	31.37	31.38	4,602,089	-0.35(-1.10%)
Apr 05, 2006	31.51	31.81	31.50	31.73	4,967,257	+0.22(+0.69%)
Apr 04, 2006	31.38	31.57	31.01	31.51	5,946,880	+0.08(+0.26%)
Apr 03, 2006	31.36	32.07	31.34	31.42	11,537,357	+0.25(+0.79%)
Mar 31, 2006	31.53	31.54	31.07	31.18	6,941,111	-0.38(-1.21%)
Mar 30, 2006	31.62	31.77	31.40	31.56	3,738,345	-0.10(-0.33%)
Mar 29, 2006	31.25	31.70	31.25	31.66	5,459,016	+0.46(+1.46%)
Mar 28, 2006	31.12	31.34	30.90	31.21	7,515,641	+0.19(+0.62%)
Mar 27, 2006	31.05	31.08	30.79	31.02	3,313,776	+0.03(+0.09%)
Mar 24, 2006	30.81	31.18	30.81	30.99	5,311,975	+0.21(+0.67%)
Mar 23, 2006	30.73	30.93	30.68	30.78	7,494,218	+0.02(+0.06%)
Mar 22, 2006	30.33	30.83	30.33	30.76	5,882,611	+0.15(+0.48%)
Mar 21, 2006	30.63	30.96	30.39	30.62	6,821,336	+0.13(+0.42%)
Mar 20, 2006	30.83	30.88	30.42	30.49	9,419,384	-0.34(-1.09%)
Mar 17, 2006	31.01	31.01	30.54	30.82	9,304,477	+0.03(+0.09%)
Mar 16, 2006	30.55	30.86	30.46	30.80	6,124,108	+0.32(+1.06%)
Mar 15, 2006	30.30	30.54	30.05	30.47	6,300,363	+0.18(+0.59%)
Mar 14, 2006	29.70	30.38	29.64	30.29	7,940,210	+0.65(+2.19%)
Mar 13, 2006	29.28	29.81	29.24	29.64	10,776,834	+0.36(+1.24%)
Mar 10, 2006	29.16	29.42	29.14	29.28	6,774,594	+0.12(+0.40%)
Mar 09, 2006	29.02	29.30	29.02	29.16	7,553,619	+0.17(+0.58%)
Mar 08, 2006	28.71	29.07	28.57	28.99	8,902,306	+0.33(+1.14%)
Mar 07, 2006	28.79	28.91	28.57	28.67	11,572,413	-0.26(-0.89%)
Mar 06, 2006	29.13	29.13	28.85	28.93	5,037,369	-0.22(-0.74%)
Mar 03, 2006	29.14	29.28	29.08	29.14	9,403,803	-0.01(-0.03%)
Mar 02, 2006	28.96	29.19	28.90	29.15	11,862,600	+0.19(+0.67%)
Mar 01, 2006	28.59	29.02	28.59	28.96	12,785,744	+0.53(+1.88%)
Feb 28, 2006	28.50	28.52	28.12	28.42	11,222,826	-0.08(-0.28%)
Feb 27, 2006	28.74	28.83	28.41	28.50	22,147,676	-0.26(-0.89%)
Feb 24, 2006	29.30	29.30	28.74	28.76	17,420,942	-0.60(-2.05%)
Feb 23, 2006	29.19	29.49	29.06	29.36	5,396,694	+0.15(+0.53%)
Feb 22, 2006	29.32	29.39	29.17	29.21	8,665,677	-0.03(-0.12%)
Feb 21, 2006	29.40	29.53	29.18	29.24	7,481,559	-0.16(-0.54%)
Feb 17, 2006	29.48	29.61	29.33	29.40	6,230,251	-0.18(-0.59%)
Feb 16, 2006	28.81	29.61	28.81	29.58	6,439,613	+0.29(+1.00%)
Feb 15, 2006	29.54	29.61	29.02	29.28	7,965,528	-0.33(-1.11%)
Feb 14, 2006	29.55	29.73	29.36	29.61	5,991,674	+0.12(+0.42%)
Feb 13, 2006	29.54	29.57	29.28	29.49	5,906,955	-0.04(-0.14%)
Feb 10, 2006	29.19	29.68	29.19	29.53	6,930,399	+0.34(+1.18%)
Feb 09, 2006	29.47	29.58	29.18	29.18	6,779,463	-0.30(-1.03%)
Feb 08, 2006	29.27	29.58	29.22	29.49	5,713,173	+0.10(+0.32%)
Feb 07, 2006	29.84	29.84	29.38	29.39	6,483,434	-0.45(-1.52%)
Feb 06, 2006	29.93	30.12	29.74	29.85	4,617,669	-0.20(-0.67%)
Feb 03, 2006	29.95	30.19	29.88	30.05	4,463,812	-0.13(-0.44%)
Feb 02, 2006	30.31	30.34	30.04	30.18	3,375,125	-0.14(-0.45%)

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.