Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.80	29.49	28.49	29.21	258,866	+0.00(+0.00%)
Apr 27, 2006	32.09	32.10	28.82	29.21	1,048,362	-4.37(-13.00%)
Apr 26, 2006	33.05	34.21	33.05	33.58	211,180	+0.45(+1.37%)
Apr 25, 2006	33.34	35.10	32.93	33.13	425,103	-0.02(-0.06%)
Apr 24, 2006	32.76	33.29	32.70	33.14	251,648	+0.21(+0.65%)
Apr 21, 2006	32.22	33.26	31.86	32.93	145,416	+0.59(+1.83%)
Apr 20, 2006	33.00	33.14	31.90	32.34	167,785	-0.84(-2.54%)
Apr 19, 2006	33.27	33.30	32.24	33.18	165,173	+0.25(+0.76%)
Apr 18, 2006	31.88	33.38	31.82	32.93	285,893	+0.94(+2.93%)
Apr 17, 2006	30.89	32.33	30.46	31.99	229,869	+1.10(+3.57%)
Apr 13, 2006	30.69	31.24	30.19	30.89	122,000	+0.27(+0.88%)
Apr 12, 2006	30.30	30.94	29.97	30.62	193,411	+0.32(+1.07%)
Apr 11, 2006	30.59	31.10	30.21	30.30	205,224	-0.32(-1.06%)
Apr 10, 2006	30.22	31.41	30.20	30.62	296,224	+0.73(+2.45%)
Apr 07, 2006	30.56	30.67	29.51	29.89	251,690	-0.48(-1.59%)
Apr 06, 2006	29.17	30.54	29.00	30.37	317,917	+1.28(+4.40%)
Apr 05, 2006	29.76	30.08	28.75	29.09	248,936	-0.71(-2.40%)
Apr 04, 2006	29.64	30.13	28.52	29.81	430,430	+1.15(+4.01%)
Apr 03, 2006	27.62	29.07	27.38	28.66	196,692	+0.68(+2.42%)
Mar 31, 2006	28.54	28.69	27.66	27.98	233,073	-0.43(-1.50%)
Mar 30, 2006	28.69	29.04	28.20	28.41	239,436	-0.29(-1.00%)
Mar 29, 2006	27.41	29.24	27.08	28.69	315,672	+1.63(+6.03%)
Mar 28, 2006	26.92	27.60	26.75	27.06	206,564	+0.18(+0.66%)
Mar 27, 2006	26.98	27.35	26.74	26.89	349,356	+0.33(+1.26%)
Mar 24, 2006	26.06	27.07	25.82	26.55	171,452	+0.62(+2.40%)
Mar 23, 2006	25.56	26.04	25.37	25.93	88,985	+0.41(+1.60%)
Mar 22, 2006	24.78	25.63	24.50	25.52	157,045	+0.72(+2.92%)
Mar 21, 2006	25.00	25.68	24.70	24.80	136,811	-0.11(-0.45%)
Mar 20, 2006	25.31	25.41	24.25	24.91	110,499	-0.14(-0.55%)
Mar 17, 2006	24.98	25.05	24.61	25.05	277,862	+0.03(+0.11%)
Mar 16, 2006	25.03	25.03	24.68	25.02	89,756	+0.10(+0.41%)
Mar 15, 2006	24.23	25.06	24.11	24.92	147,879	+0.82(+3.38%)
Mar 14, 2006	24.23	24.38	23.86	24.11	111,453	-0.01(-0.04%)
Mar 13, 2006	24.59	24.59	24.03	24.11	87,466	-0.45(-1.85%)
Mar 10, 2006	24.36	25.03	23.93	24.57	112,390	+0.82(+3.43%)
Mar 09, 2006	23.85	24.75	23.68	23.75	139,795	-0.29(-1.21%)
Mar 08, 2006	23.33	24.34	23.13	24.04	221,679	+0.59(+2.51%)
Mar 07, 2006	24.88	24.88	22.82	23.46	307,687	-1.47(-5.91%)
Mar 06, 2006	24.94	25.15	24.30	24.93	162,829	-0.10(-0.41%)
Mar 03, 2006	25.63	26.43	24.70	25.03	255,753	+0.00(+0.00%)
Mar 02, 2006	24.94	25.19	24.73	25.03	447,218	+0.09(+0.37%)
Mar 01, 2006	24.48	25.08	24.46	24.94	236,591	+0.50(+2.05%)
Feb 28, 2006	25.35	25.29	23.89	24.44	148,532	-0.91(-3.58%)
Feb 27, 2006	25.18	25.59	24.75	25.35	114,173	+0.18(+0.70%)
Feb 24, 2006	25.69	25.72	24.57	25.17	201,204	-0.56(-2.16%)
Feb 23, 2006	26.10	26.80	25.13	25.73	253,016	-0.12(-0.47%)
Feb 22, 2006	25.36	25.96	24.75	25.85	205,415	+0.50(+1.98%)
Feb 21, 2006	26.17	26.54	24.61	25.35	348,941	-0.85(-3.26%)
Feb 17, 2006	27.10	27.14	25.99	26.20	307,741	-0.82(-3.02%)
Feb 16, 2006	24.57	27.40	24.57	27.02	298,883	+1.82(+7.21%)
Feb 15, 2006	27.39	27.39	24.38	25.20	374,482	-2.01(-7.39%)
Feb 14, 2006	26.43	27.87	26.43	27.21	207,434	+0.73(+2.77%)
Feb 13, 2006	26.61	26.61	25.63	26.48	252,941	-0.30(-1.11%)
Feb 10, 2006	27.06	27.08	25.59	26.78	232,138	-0.20(-0.76%)
Feb 09, 2006	27.33	27.97	26.63	26.98	175,089	-0.21(-0.78%)
Feb 08, 2006	27.42	27.77	25.52	27.19	191,731	-0.26(-0.95%)
Feb 07, 2006	28.63	28.74	26.99	27.45	188,026	-1.41(-4.88%)
Feb 06, 2006	29.19	29.19	27.16	28.86	321,125	-0.05(-0.16%)
Feb 03, 2006	28.07	29.60	27.84	28.91	125,105	+0.62(+2.20%)
Feb 02, 2006	29.02	29.65	27.73	28.29	187,674	-0.24(-0.84%)

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.