Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.39	29.70	28.25	29.38	263,000	+0.99(+3.49%)
Apr 27, 2006	29.61	29.87	28.30	28.39	246,055	-1.54(-5.15%)
Apr 26, 2006	30.77	31.40	29.75	29.93	291,193	-0.84(-2.73%)
Apr 25, 2006	30.54	30.99	30.07	30.77	573,532	+0.23(+0.75%)
Apr 24, 2006	30.56	30.90	30.43	30.54	410,766	-0.03(-0.10%)
Apr 21, 2006	28.31	31.38	28.10	30.57	970,223	+2.03(+7.11%)
Apr 20, 2006	29.18	29.18	28.25	28.54	209,259	-0.68(-2.33%)
Apr 19, 2006	27.86	29.25	27.83	29.22	290,370	+1.16(+4.13%)
Apr 18, 2006	26.68	28.20	26.99	28.06	319,123	+1.38(+5.17%)
Apr 17, 2006	26.15	26.81	26.04	26.68	185,539	+0.61(+2.34%)
Apr 13, 2006	26.05	26.41	25.67	26.07	169,315	-0.13(-0.50%)
Apr 12, 2006	26.63	26.54	26.08	26.20	138,654	-0.43(-1.61%)
Apr 11, 2006	27.27	27.40	26.25	26.63	400,461	-0.56(-2.06%)
Apr 10, 2006	26.25	27.55	26.04	27.19	395,118	+0.67(+2.53%)
Apr 07, 2006	27.00	27.10	26.38	26.52	266,733	-0.62(-2.28%)
Apr 06, 2006	26.70	27.29	26.54	27.14	282,156	+0.72(+2.73%)
Apr 05, 2006	26.92	26.92	26.19	26.42	263,837	-0.36(-1.34%)
Apr 04, 2006	26.79	26.82	26.08	26.78	272,087	+0.37(+1.40%)
Apr 03, 2006	26.18	27.36	26.12	26.41	289,041	+0.42(+1.62%)
Mar 31, 2006	26.16	26.21	25.50	25.99	182,972	-0.37(-1.40%)
Mar 30, 2006	26.22	26.55	25.99	26.36	236,437	+0.17(+0.65%)
Mar 29, 2006	26.07	26.30	25.83	26.19	302,547	+0.69(+2.71%)
Mar 28, 2006	25.00	25.75	25.00	25.50	251,958	+0.53(+2.12%)
Mar 27, 2006	24.53	25.07	23.95	24.97	194,260	+0.35(+1.42%)
Mar 24, 2006	23.75	24.69	23.75	24.62	410,090	+0.93(+3.93%)
Mar 23, 2006	23.26	24.33	23.24	23.69	812,200	+0.52(+2.24%)
Mar 22, 2006	23.01	23.52	22.73	23.17	530,600	+0.10(+0.43%)
Mar 21, 2006	23.50	23.68	23.07	23.07	459,336	-0.40(-1.70%)
Mar 20, 2006	25.00	25.00	23.39	23.47	400,975	-0.16(-0.68%)
Mar 17, 2006	24.41	24.41	23.16	23.63	434,745	-0.60(-2.48%)
Mar 16, 2006	24.73	24.77	24.07	24.23	261,480	-0.37(-1.50%)
Mar 15, 2006	24.80	25.03	24.39	24.60	434,045	-0.02(-0.08%)
Mar 14, 2006	23.75	24.85	23.43	24.62	402,437	+0.93(+3.93%)
Mar 13, 2006	22.78	23.69	22.65	23.69	302,045	+1.10(+4.87%)
Mar 10, 2006	22.05	22.60	21.80	22.59	120,868	+0.39(+1.76%)
Mar 09, 2006	21.85	22.87	21.85	22.20	694,685	+0.03(+0.14%)
Mar 08, 2006	22.18	22.60	21.57	22.17	666,339	-0.22(-0.98%)
Mar 07, 2006	23.56	23.79	22.18	22.39	752,684	-1.21(-5.13%)
Mar 06, 2006	24.77	24.82	23.60	23.60	227,472	-1.35(-5.41%)
Mar 03, 2006	24.43	25.00	24.32	24.95	235,911	+0.40(+1.63%)
Mar 02, 2006	24.06	24.72	23.96	24.55	207,515	+0.58(+2.42%)
Mar 01, 2006	23.36	24.01	23.36	23.97	155,416	+0.68(+2.92%)
Feb 28, 2006	23.25	23.38	22.76	23.29	251,787	+0.04(+0.17%)
Feb 27, 2006	23.40	23.58	23.09	23.25	335,080	-0.36(-1.52%)
Feb 24, 2006	23.58	23.85	23.33	23.61	187,267	+0.57(+2.47%)
Feb 23, 2006	24.02	24.24	22.90	23.04	925,518	-1.06(-4.40%)
Feb 22, 2006	24.50	24.62	23.80	24.10	178,972	-0.61(-2.47%)
Feb 21, 2006	24.00	24.85	23.97	24.71	363,857	+0.95(+4.00%)
Feb 17, 2006	24.21	24.49	23.52	23.76	272,164	-0.24(-1.00%)
Feb 16, 2006	23.40	24.02	23.11	24.00	704,400	+0.70(+3.00%)
Feb 15, 2006	23.80	24.54	23.27	23.30	317,735	-0.32(-1.35%)
Feb 14, 2006	23.56	24.00	23.04	23.62	274,722	-0.05(-0.21%)
Feb 13, 2006	24.34	24.51	23.29	23.67	323,674	-0.85(-3.47%)
Feb 10, 2006	24.62	24.82	23.68	24.52	295,790	+0.02(+0.08%)
Feb 09, 2006	26.37	26.53	24.40	24.50	553,119	-1.58(-6.06%)
Feb 08, 2006	26.61	26.65	25.53	26.08	345,450	-0.60(-2.25%)
Feb 07, 2006	28.65	28.65	26.51	26.68	371,217	-2.21(-7.65%)
Feb 06, 2006	28.54	29.11	28.54	28.89	317,410	+0.18(+0.63%)
Feb 03, 2006	27.84	29.48	27.83	28.71	680,771	+0.70(+2.50%)
Feb 02, 2006	28.70	29.00	27.60	28.01	550,233	-0.88(-3.05%)

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.