Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.02	32.62	31.16	31.97	6,030	+0.85(+2.74%)
Apr 27, 2006	30.67	31.13	30.65	31.12	5,618	+0.34(+1.10%)
Apr 26, 2006	30.66	31.07	30.64	30.78	5,554	-0.20(-0.65%)
Apr 25, 2006	30.61	31.06	30.54	30.98	13,254	+0.10(+0.33%)
Apr 24, 2006	30.65	31.31	30.62	30.88	10,555	-0.14(-0.46%)
Apr 21, 2006	31.60	31.60	30.56	31.03	15,334	+0.52(+1.69%)
Apr 20, 2006	30.32	30.70	29.56	30.51	24,703	+0.90(+3.03%)
Apr 19, 2006	29.49	30.25	29.45	29.61	10,397	+0.53(+1.83%)
Apr 18, 2006	29.46	29.46	28.80	29.08	2,618	+0.31(+1.09%)
Apr 17, 2006	28.60	29.11	28.60	28.77	4,002	-0.15(-0.53%)
Apr 13, 2006	28.44	29.21	28.50	28.92	1,782	+0.48(+1.70%)
Apr 12, 2006	27.95	28.44	27.91	28.44	2,658	+0.53(+1.91%)
Apr 11, 2006	28.98	28.98	27.91	27.91	4,801	-0.68(-2.37%)
Apr 10, 2006	29.42	29.42	28.41	28.58	1,011	-0.57(-1.94%)
Apr 07, 2006	29.97	29.97	28.75	29.15	77,713	-0.32(-1.09%)
Apr 06, 2006	28.95	29.51	28.92	29.47	5,433	+0.34(+1.16%)
Apr 05, 2006	29.36	29.36	29.04	29.13	9,642	-0.19(-0.66%)
Apr 04, 2006	31.29	31.29	29.11	29.33	9,142	-2.00(-6.40%)
Apr 03, 2006	31.42	31.47	31.16	31.33	4,537	-0.20(-0.64%)
Mar 31, 2006	31.17	31.86	31.16	31.53	9,260	+0.37(+1.19%)
Mar 30, 2006	31.63	31.63	31.16	31.16	5,522	-0.36(-1.13%)
Mar 29, 2006	31.25	31.58	31.16	31.52	5,084	-0.32(-1.01%)
Mar 28, 2006	31.55	31.99	31.55	31.84	3,134	+0.30(+0.97%)
Mar 27, 2006	31.26	33.12	31.16	31.53	15,500	-0.41(-1.30%)
Mar 24, 2006	32.03	32.03	31.75	31.95	1,526	+0.31(+0.99%)
Mar 23, 2006	31.16	32.14	31.16	31.64	4,966	+0.09(+0.29%)
Mar 22, 2006	31.17	31.86	31.16	31.54	6,976	-0.02(-0.05%)
Mar 21, 2006	32.34	32.34	31.37	31.56	11,471	-0.63(-1.97%)
Mar 20, 2006	32.15	32.63	31.39	32.19	8,385	+0.47(+1.49%)
Mar 17, 2006	32.12	32.55	31.72	31.72	31,970	-0.18(-0.56%)
Mar 16, 2006	31.60	31.90	31.60	31.90	643	-0.36(-1.13%)
Mar 15, 2006	32.98	33.19	31.83	32.26	7,861	-0.51(-1.55%)
Mar 14, 2006	32.70	32.95	32.46	32.77	5,290	-0.50(-1.50%)
Mar 13, 2006	32.49	33.78	32.49	33.27	2,246	+0.65(+2.00%)
Mar 10, 2006	31.11	32.62	31.11	32.62	1,687	+1.11(+3.52%)
Mar 09, 2006	31.48	31.76	31.48	31.51	6,165	+0.27(+0.87%)
Mar 08, 2006	34.90	34.90	30.94	31.24	9,957	-1.93(-5.81%)
Mar 07, 2006	33.78	33.95	33.06	33.17	8,083	-0.66(-1.95%)
Mar 06, 2006	34.16	34.54	33.83	33.83	2,997	-0.61(-1.77%)
Mar 03, 2006	34.89	35.21	34.07	34.44	5,472	+0.27(+0.79%)
Mar 02, 2006	34.51	34.54	34.16	34.16	2,318	-0.26(-0.76%)
Mar 01, 2006	34.21	34.43	34.16	34.43	3,294	+0.21(+0.62%)
Feb 28, 2006	34.97	34.97	34.22	34.22	25,305	-1.05(-2.97%)
Feb 27, 2006	34.71	35.43	34.71	35.26	1,046	-0.17(-0.48%)
Feb 24, 2006	34.67	35.43	34.67	35.43	1,520	+0.38(+1.09%)
Feb 23, 2006	35.26	35.26	34.54	35.05	2,840	-0.30(-0.84%)
Feb 22, 2006	35.28	35.70	35.13	35.35	3,688	+0.52(+1.48%)
Feb 21, 2006	34.47	34.83	34.45	34.83	2,553	-0.46(-1.31%)
Feb 17, 2006	35.94	35.94	35.09	35.30	4,714	-0.46(-1.28%)
Feb 16, 2006	35.53	35.80	35.50	35.75	2,128	+1.29(+3.73%)
Feb 15, 2006	34.84	35.18	34.33	34.47	1,798	-0.01(-0.02%)
Feb 14, 2006	34.29	34.89	34.29	34.48	15,298	-0.28(-0.80%)
Feb 13, 2006	34.71	35.26	34.71	34.76	6,264	+0.08(+0.24%)
Feb 10, 2006	34.71	35.09	34.67	34.67	6,385	-1.26(-3.51%)
Feb 09, 2006	35.93	35.93	35.89	35.93	2,696	+1.18(+3.38%)
Feb 08, 2006	34.76	34.76	34.76	34.76	1,572	-0.76(-2.14%)
Feb 07, 2006	36.60	36.60	34.51	35.52	2,684	-0.10(-0.28%)
Feb 06, 2006	35.45	36.11	34.53	35.62	3,840	-0.63(-1.75%)
Feb 03, 2006	36.83	36.83	36.11	36.25	4,732	-0.04(-0.12%)
Feb 02, 2006	37.13	37.47	36.29	36.30	3,784	-0.58(-1.58%)

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.