Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.29	33.39	31.98	32.39	46,672	-0.01(-0.02%)
Apr 27, 2006	32.66	33.59	32.20	32.40	61,643	-0.57(-1.72%)
Apr 26, 2006	33.06	33.16	32.61	32.97	43,434	-0.10(-0.29%)
Apr 25, 2006	32.98	33.09	31.84	33.06	123,150	+0.11(+0.34%)
Apr 24, 2006	33.06	33.45	32.53	32.95	88,932	-0.34(-1.01%)
Apr 21, 2006	33.42	33.69	33.09	33.29	97,075	+0.15(+0.46%)
Apr 20, 2006	33.09	33.37	32.72	33.13	88,322	+0.26(+0.80%)
Apr 19, 2006	31.76	33.13	31.76	32.87	137,237	+1.31(+4.15%)
Apr 18, 2006	30.70	31.56	30.61	31.56	106,951	+0.86(+2.78%)
Apr 17, 2006	30.77	30.94	30.33	30.70	87,512	-0.11(-0.36%)
Apr 13, 2006	30.86	30.98	30.59	30.82	45,189	-0.18(-0.57%)
Apr 12, 2006	30.80	31.30	30.44	30.99	37,234	+0.19(+0.62%)
Apr 11, 2006	31.04	31.25	30.53	30.80	106,211	-0.22(-0.72%)
Apr 10, 2006	30.95	31.69	30.89	31.02	80,484	+0.01(+0.03%)
Apr 07, 2006	31.75	31.92	30.94	31.02	91,140	-0.42(-1.35%)
Apr 06, 2006	31.80	31.80	30.93	31.44	113,596	-0.18(-0.56%)
Apr 05, 2006	31.44	31.91	30.98	31.62	113,411	+0.45(+1.44%)
Apr 04, 2006	30.94	31.75	30.62	31.17	133,397	+0.00(+0.00%)
Apr 03, 2006	31.11	31.42	31.00	31.17	90,832	-0.09(-0.28%)
Mar 31, 2006	30.74	31.43	30.02	31.26	161,675	+0.79(+2.60%)
Mar 30, 2006	31.17	31.17	30.11	30.46	79,938	-0.69(-2.21%)
Mar 29, 2006	30.15	31.56	30.11	31.15	112,475	+1.17(+3.92%)
Mar 28, 2006	30.38	30.38	29.97	29.98	43,527	-0.54(-1.76%)
Mar 27, 2006	30.21	30.74	30.19	30.51	95,251	+0.33(+1.09%)
Mar 24, 2006	29.22	30.26	29.22	30.19	93,453	+1.05(+3.59%)
Mar 23, 2006	29.87	30.07	29.12	29.14	96,974	-0.67(-2.25%)
Mar 22, 2006	28.23	29.81	28.10	29.81	169,298	+1.44(+5.07%)
Mar 21, 2006	28.26	29.91	28.26	28.37	221,740	+0.03(+0.11%)
Mar 20, 2006	28.43	28.54	27.98	28.34	78,437	-0.10(-0.37%)
Mar 17, 2006	28.42	28.72	28.28	28.44	265,861	+0.03(+0.11%)
Mar 16, 2006	27.97	28.64	27.91	28.41	94,027	+0.49(+1.75%)
Mar 15, 2006	27.89	27.97	27.52	27.92	66,220	+0.17(+0.60%)
Mar 14, 2006	27.11	27.76	26.52	27.76	105,048	+0.58(+2.12%)
Mar 13, 2006	27.32	27.37	27.01	27.18	75,518	+0.18(+0.65%)
Mar 10, 2006	26.37	27.16	24.95	27.00	141,225	+0.60(+2.27%)
Mar 09, 2006	27.79	27.97	26.41	26.41	230,617	-1.26(-4.56%)
Mar 08, 2006	28.36	28.36	26.57	27.67	123,030	-0.15(-0.55%)
Mar 07, 2006	28.28	28.96	27.60	27.82	131,006	-0.52(-1.83%)
Mar 06, 2006	28.10	28.41	27.67	28.34	50,369	-0.07(-0.25%)
Mar 03, 2006	28.37	29.08	27.90	28.41	58,354	-0.12(-0.42%)
Mar 02, 2006	28.87	29.01	28.33	28.53	94,567	-0.24(-0.83%)
Mar 01, 2006	28.44	28.96	28.17	28.77	88,314	+0.58(+2.04%)
Feb 28, 2006	28.78	28.92	27.64	28.20	88,147	-0.58(-2.03%)
Feb 27, 2006	28.69	29.39	28.63	28.78	83,549	+0.26(+0.90%)
Feb 24, 2006	28.70	28.70	27.28	28.52	109,400	-0.01(-0.03%)
Feb 23, 2006	28.65	28.77	27.98	28.53	84,746	-0.06(-0.22%)
Feb 22, 2006	28.05	28.77	27.77	28.59	137,204	+0.66(+2.37%)
Feb 21, 2006	29.17	29.17	27.17	27.93	163,947	-1.05(-3.64%)
Feb 17, 2006	29.02	29.02	28.19	28.99	114,917	+0.11(+0.39%)
Feb 16, 2006	28.02	29.00	28.02	28.87	145,398	+1.10(+3.97%)
Feb 15, 2006	25.99	28.53	25.71	27.77	279,616	+1.96(+7.59%)
Feb 14, 2006	25.73	26.16	25.71	25.81	125,777	-0.11(-0.43%)
Feb 13, 2006	25.93	26.07	25.81	25.93	83,983	-0.18(-0.70%)
Feb 10, 2006	25.81	26.14	25.61	26.11	82,898	+0.40(+1.55%)
Feb 09, 2006	25.57	26.17	25.29	25.71	113,230	+0.14(+0.56%)
Feb 08, 2006	25.55	25.57	25.37	25.57	57,841	+0.22(+0.85%)
Feb 07, 2006	25.53	26.05	25.32	25.35	64,170	-0.18(-0.72%)
Feb 06, 2006	25.33	25.81	25.22	25.53	63,428	+0.31(+1.24%)
Feb 03, 2006	25.11	25.97	25.11	25.22	64,209	-0.24(-0.94%)
Feb 02, 2006	25.57	25.80	25.37	25.46	94,937	-0.17(-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.