Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.92	29.92	29.92	29.92	0	+0.17(+0.57%)
Apr 27, 2006	30.00	30.00	29.51	29.75	26,787	-0.15(-0.50%)
Apr 26, 2006	30.85	30.85	29.90	29.90	49,990	-0.30(-0.99%)
Apr 25, 2006	31.00	31.00	30.10	30.20	111,335	+0.92(+3.14%)
Apr 24, 2006	30.50	30.50	29.28	29.28	20,480	-1.22(-4.00%)
Apr 21, 2006	31.00	31.00	29.25	30.50	18,145	-0.50(-1.61%)
Apr 20, 2006	30.50	31.00	30.00	31.00	142,515	+0.75(+2.48%)
Apr 19, 2006	30.25	30.50	30.10	30.25	830,350	+0.00(+0.00%)
Apr 18, 2006	29.99	30.26	29.00	30.25	649,115	+1.65(+5.77%)
Apr 17, 2006	28.60	28.65	28.55	28.60	318,300	+0.15(+0.53%)
Apr 13, 2006	28.76	29.00	28.45	28.45	46,300	-0.20(-0.70%)
Apr 12, 2006	28.86	28.86	28.65	28.65	111,050	-0.35(-1.21%)
Apr 11, 2006	29.25	29.25	28.80	29.00	52,800	+0.00(+0.00%)
Apr 10, 2006	29.40	29.40	28.75	29.00	517,201	-0.15(-0.51%)
Apr 07, 2006	29.50	29.50	29.10	29.15	109,371	-0.19(-0.65%)
Apr 06, 2006	29.50	29.50	29.00	29.34	152,509	-0.06(-0.20%)
Apr 05, 2006	29.25	29.85	29.00	29.40	394,594	+0.40(+1.38%)
Apr 04, 2006	28.50	29.00	28.50	29.00	58,693	+0.75(+2.65%)
Apr 03, 2006	28.50	28.50	28.00	28.25	78,400	+0.25(+0.89%)
Mar 31, 2006	28.40	28.40	27.30	28.00	31,439	+0.20(+0.72%)
Mar 30, 2006	29.21	29.30	27.51	27.80	88,355	-0.50(-1.77%)
Mar 29, 2006	26.81	28.30	26.81	28.30	135,976	+1.70(+6.39%)
Mar 28, 2006	26.95	27.16	26.51	26.60	35,500	-0.30(-1.12%)
Mar 27, 2006	27.00	27.00	26.75	26.90	98,756	+0.26(+0.98%)
Mar 24, 2006	26.50	26.70	26.50	26.64	17,500	+0.59(+2.26%)
Mar 21, 2006	26.00	26.39	25.95	26.05	169,580	+0.15(+0.58%)
Mar 20, 2006	26.00	26.35	25.90	25.90	126,053	-0.20(-0.77%)
Mar 17, 2006	26.25	26.25	25.75	26.10	372,758	+0.11(+0.42%)
Mar 16, 2006	25.10	26.00	25.10	25.99	269,364	+1.49(+6.08%)
Mar 15, 2006	24.75	24.75	24.25	24.50	195,775	+0.50(+2.08%)
Mar 14, 2006	24.00	24.00	23.60	24.00	57,535	+0.01(+0.04%)
Mar 13, 2006	24.26	25.00	23.99	23.99	77,130	-0.01(-0.04%)
Mar 10, 2006	24.00	24.00	23.55	24.00	63,080	+0.00(+0.00%)
Mar 09, 2006	24.00	24.50	23.65	24.00	241,300	+0.29(+1.22%)
Mar 08, 2006	23.51	23.75	23.50	23.71	99,370	-0.30(-1.25%)
Mar 07, 2006	25.00	25.50	23.55	24.01	24,375	-0.99(-3.96%)
Mar 06, 2006	26.39	26.39	25.00	25.00	35,800	-1.24(-4.73%)
Mar 03, 2006	26.90	27.00	26.00	26.24	63,036	+0.24(+0.92%)
Mar 02, 2006	24.50	26.50	24.50	26.00	557,553	+1.85(+7.66%)
Mar 01, 2006	23.25	24.50	23.11	24.15	225,780	+1.15(+5.00%)
Feb 28, 2006	23.05	23.10	22.90	23.00	229,576	+0.25(+1.10%)
Feb 27, 2006	22.50	23.00	22.30	22.75	576,615	+0.59(+2.66%)
Feb 24, 2006	21.60	22.33	21.55	22.16	279,653	+0.56(+2.59%)
Feb 23, 2006	21.50	21.70	21.50	21.60	229,240	+0.10(+0.47%)
Feb 22, 2006	21.20	21.60	21.00	21.50	173,258	+0.40(+1.90%)
Feb 21, 2006	20.86	21.25	20.75	21.10	792,117	+0.60(+2.93%)
Feb 17, 2006	19.81	20.50	19.81	20.50	696,330	+0.57(+2.86%)
Feb 15, 2006	20.10	20.49	19.93	19.93	226,710	-0.02(-0.10%)
Feb 14, 2006	20.28	20.28	19.89	19.95	489,600	-0.40(-1.97%)
Feb 13, 2006	20.96	20.96	19.80	20.35	787,172	-0.16(-0.78%)
Feb 10, 2006	21.40	21.40	20.37	20.51	848,330	-0.64(-3.03%)

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.