Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	33.92	33.92	33.63	33.74	41,125	+0.02(+0.06%)
Apr 27, 2006	33.60	33.93	33.58	33.71	68,225	+0.08(+0.25%)
Apr 26, 2006	33.31	33.64	33.31	33.63	155,442	+0.13(+0.39%)
Apr 25, 2006	33.76	33.76	33.38	33.50	33,963	-0.31(-0.90%)
Apr 24, 2006	33.57	33.91	33.49	33.81	104,226	+0.23(+0.68%)
Apr 21, 2006	33.62	33.78	33.47	33.58	44,087	-0.06(-0.16%)
Apr 20, 2006	33.75	33.78	33.53	33.63	34,187	-0.18(-0.53%)
Apr 19, 2006	33.48	33.81	33.34	33.81	60,831	+0.17(+0.52%)
Apr 18, 2006	33.04	33.65	32.80	33.64	55,210	+0.73(+2.21%)
Apr 17, 2006	32.61	33.06	32.54	32.91	76,795	+0.35(+1.06%)
Apr 13, 2006	32.49	32.59	32.35	32.56	111,633	+0.11(+0.34%)
Apr 12, 2006	32.65	32.72	32.45	32.45	40,341	-0.19(-0.59%)
Apr 11, 2006	32.93	32.93	32.61	32.65	17,501	-0.35(-1.05%)
Apr 10, 2006	32.74	33.27	32.67	32.99	100,551	+0.25(+0.76%)
Apr 07, 2006	33.29	33.29	32.70	32.74	14,572	-0.57(-1.71%)
Apr 06, 2006	33.37	33.50	33.26	33.31	73,651	-0.03(-0.10%)
Apr 05, 2006	33.13	33.37	33.01	33.35	48,943	+0.42(+1.26%)
Apr 04, 2006	32.88	33.22	32.70	32.93	32,604	-0.02(-0.06%)
Apr 03, 2006	32.91	33.08	32.79	32.95	31,510	+0.00(+0.00%)
Mar 31, 2006	32.81	33.03	32.75	32.95	42,288	+0.06(+0.19%)
Mar 30, 2006	32.85	33.13	32.85	32.89	80,147	-0.04(-0.13%)
Mar 29, 2006	32.68	33.05	32.68	32.93	31,799	+0.09(+0.27%)
Mar 28, 2006	32.99	33.16	32.41	32.84	39,035	-0.08(-0.23%)
Mar 27, 2006	32.94	33.00	32.89	32.92	21,933	-0.10(-0.31%)
Mar 24, 2006	33.06	33.08	32.83	33.02	54,976	-0.06(-0.19%)
Mar 23, 2006	32.77	33.08	32.77	33.08	37,373	+0.21(+0.65%)
Mar 22, 2006	32.43	32.90	32.27	32.87	53,967	+0.39(+1.19%)
Mar 21, 2006	32.57	32.70	32.48	32.48	334,570	-0.24(-0.74%)
Mar 20, 2006	32.81	32.94	32.56	32.72	57,785	-0.17(-0.51%)
Mar 17, 2006	32.79	32.90	32.52	32.89	105,060	+0.20(+0.61%)
Mar 16, 2006	32.57	32.69	32.50	32.69	35,425	+0.15(+0.47%)
Mar 15, 2006	32.57	32.57	32.23	32.54	42,195	+0.03(+0.09%)
Mar 14, 2006	32.21	32.51	32.21	32.51	33,249	+0.24(+0.75%)
Mar 13, 2006	32.40	32.43	32.22	32.27	19,262	-0.12(-0.36%)
Mar 10, 2006	32.12	32.38	32.01	32.38	49,576	+0.35(+1.10%)
Mar 09, 2006	32.06	32.20	32.03	32.03	31,415	-0.09(-0.28%)
Mar 08, 2006	31.94	32.13	31.82	32.12	55,435	+0.23(+0.72%)
Mar 07, 2006	31.86	31.91	31.55	31.89	40,379	+0.21(+0.68%)
Mar 06, 2006	32.25	32.25	31.56	31.68	34,643	-0.44(-1.36%)
Mar 03, 2006	32.05	32.33	31.98	32.11	62,071	-0.05(-0.15%)
Mar 02, 2006	31.87	32.16	31.74	32.16	40,748	+0.24(+0.74%)
Mar 01, 2006	31.67	32.22	31.60	31.93	75,444	+0.14(+0.44%)
Feb 28, 2006	31.91	31.84	31.57	31.79	48,736	-0.12(-0.39%)
Feb 27, 2006	31.75	31.91	31.75	31.91	63,541	+0.17(+0.52%)
Feb 24, 2006	31.17	31.75	31.17	31.75	34,285	+0.21(+0.68%)
Feb 23, 2006	31.43	31.68	31.17	31.53	48,771	+0.12(+0.37%)
Feb 22, 2006	31.16	31.46	30.96	31.41	58,550	+0.40(+1.30%)
Feb 21, 2006	31.39	31.39	30.95	31.01	13,299	-0.38(-1.21%)
Feb 17, 2006	31.01	31.42	30.96	31.39	60,114	+0.24(+0.78%)
Feb 16, 2006	30.96	31.16	30.80	31.15	53,534	+0.36(+1.17%)
Feb 15, 2006	30.73	30.95	30.59	30.79	61,494	-0.05(-0.16%)
Feb 14, 2006	30.88	31.00	30.76	30.84	31,943	+0.01(+0.02%)
Feb 13, 2006	31.22	31.22	30.80	30.83	23,664	-0.22(-0.71%)
Feb 10, 2006	31.52	31.53	31.05	31.05	36,250	-0.35(-1.13%)
Feb 09, 2006	31.19	31.49	31.06	31.41	36,921	+0.31(+1.00%)
Feb 08, 2006	31.00	31.10	30.88	31.10	111,122	-0.02(-0.07%)
Feb 07, 2006	30.83	31.18	30.83	31.12	48,644	+0.03(+0.11%)
Feb 06, 2006	31.19	31.27	30.81	31.08	74,358	-0.10(-0.33%)
Feb 03, 2006	31.51	31.51	30.95	31.19	52,407	-0.17(-0.55%)
Feb 02, 2006	31.19	31.36	31.19	31.36	39,744	+0.08(+0.27%)

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.