Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.27	30.96	30.13	30.27	5,000	+0.31(+1.04%)
Apr 27, 2006	29.52	30.23	29.20	29.96	6,680	+0.61(+2.07%)
Apr 26, 2006	28.08	29.52	28.08	29.35	6,534	+1.45(+5.20%)
Apr 25, 2006	27.82	28.29	27.59	27.90	3,728	+0.43(+1.58%)
Apr 24, 2006	27.72	28.25	27.39	27.47	8,664	-0.78(-2.76%)
Apr 21, 2006	28.65	28.65	28.20	28.25	1,544	+0.11(+0.38%)
Apr 20, 2006	28.27	28.98	27.95	28.14	3,012	-0.13(-0.46%)
Apr 19, 2006	28.70	28.70	28.21	28.27	853	-0.43(-1.49%)
Apr 18, 2006	28.40	28.70	28.39	28.70	1,713	+0.99(+3.58%)
Apr 17, 2006	27.88	27.88	27.58	27.71	3,923	+0.23(+0.84%)
Apr 13, 2006	27.26	27.48	27.26	27.48	1,341	+0.71(+2.63%)
Apr 12, 2006	27.63	27.63	26.54	26.77	9,309	-0.43(-1.57%)
Apr 11, 2006	26.48	27.32	26.48	27.20	3,405	+0.48(+1.81%)
Apr 10, 2006	26.57	27.06	26.30	26.71	7,054	+0.47(+1.78%)
Apr 07, 2006	27.03	27.03	26.25	26.25	4,688	-0.16(-0.59%)
Apr 06, 2006	27.02	27.19	26.08	26.40	4,822	-0.78(-2.87%)
Apr 05, 2006	27.67	27.67	27.02	27.18	7,159	+0.21(+0.76%)
Apr 04, 2006	27.22	27.52	26.69	26.98	13,346	-0.54(-1.97%)
Apr 03, 2006	27.88	27.88	27.16	27.52	4,590	-0.30(-1.06%)
Mar 31, 2006	26.91	27.88	26.91	27.81	7,560	+0.75(+2.79%)
Mar 30, 2006	26.73	27.43	26.73	27.06	2,683	-0.25(-0.93%)
Mar 29, 2006	27.50	27.52	26.95	27.31	2,572	-0.20(-0.72%)
Mar 28, 2006	26.96	27.87	26.96	27.51	6,305	+1.02(+3.84%)
Mar 27, 2006	27.67	28.38	26.49	26.49	10,843	-1.16(-4.21%)
Mar 24, 2006	25.51	27.66	25.51	27.66	12,275	+1.56(+5.97%)
Mar 23, 2006	26.01	26.44	25.57	26.10	5,732	+0.07(+0.28%)
Mar 22, 2006	26.37	26.74	24.88	26.02	14,391	-0.97(-3.58%)
Mar 21, 2006	28.21	28.21	26.37	26.99	3,264	-0.45(-1.64%)
Mar 20, 2006	28.69	28.69	27.12	27.44	6,365	-0.86(-3.04%)
Mar 17, 2006	28.70	28.70	27.89	28.30	21,860	-0.39(-1.37%)
Mar 16, 2006	28.70	28.70	28.70	28.70	1,022	+0.27(+0.95%)
Mar 15, 2006	28.43	28.43	28.43	28.43	136	+0.45(+1.61%)
Mar 14, 2006	27.91	28.46	27.30	27.98	9,711	+0.06(+0.21%)
Mar 13, 2006	27.98	28.93	27.66	27.92	8,055	-0.08(-0.29%)
Mar 10, 2006	28.71	28.71	27.88	28.00	2,439	-0.32(-1.13%)
Mar 09, 2006	29.03	29.21	27.94	28.32	3,098	-0.29(-1.00%)
Mar 08, 2006	29.04	29.10	27.80	28.61	15,964	-1.02(-3.43%)
Mar 07, 2006	30.53	30.53	29.62	29.62	1,707	-1.29(-4.16%)
Mar 06, 2006	31.80	31.80	30.79	30.91	6,506	-0.57(-1.82%)
Mar 03, 2006	31.80	32.00	31.45	31.49	4,268	-0.79(-2.44%)
Mar 02, 2006	32.33	33.19	32.13	32.27	5,262	-1.02(-3.05%)
Mar 01, 2006	33.59	33.59	32.88	33.29	3,247	-0.37(-1.10%)
Feb 28, 2006	34.10	34.77	33.63	33.66	5,604	-0.44(-1.30%)
Feb 27, 2006	33.63	34.46	33.63	34.10	1,498	+0.07(+0.22%)
Feb 24, 2006	33.54	34.22	33.54	34.03	3,158	-1.90(-5.29%)
Feb 23, 2006	35.36	36.86	35.31	35.93	3,157	+0.67(+1.91%)
Feb 22, 2006	35.75	35.75	35.26	35.26	3,522	+0.20(+0.56%)
Feb 21, 2006	35.77	36.28	34.61	35.06	5,845	-1.55(-4.24%)
Feb 17, 2006	37.71	37.71	36.20	36.61	4,658	-0.36(-0.97%)
Feb 16, 2006	35.27	38.02	35.27	36.97	19,513	+1.86(+5.30%)
Feb 15, 2006	34.80	35.50	34.44	35.11	2,805	-0.02(-0.07%)
Feb 14, 2006	35.58	35.58	35.00	35.13	1,829	+0.13(+0.37%)
Feb 13, 2006	36.13	36.77	34.07	35.00	1,822	-0.89(-2.49%)
Feb 10, 2006	36.60	36.85	35.47	35.90	2,161	-0.51(-1.40%)
Feb 09, 2006	36.08	36.90	36.08	36.41	609	+0.21(+0.57%)
Feb 08, 2006	35.34	36.86	35.26	36.20	8,140	+0.39(+1.10%)
Feb 07, 2006	37.31	37.31	35.34	35.81	2,197	-1.41(-3.79%)
Feb 06, 2006	37.22	37.22	37.22	37.22	0	+0.00(+0.00%)
Feb 03, 2006	36.89	37.22	36.80	37.22	1,343	+0.33(+0.89%)
Feb 02, 2006	37.01	37.29	36.07	36.89	1,463	-0.25(-0.66%)

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.