Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	33.50	35.97	33.09	35.55	245,700	+2.19(+6.56%)
Apr 27, 2006	32.82	34.02	32.55	33.36	143,274	+0.54(+1.65%)
Apr 26, 2006	31.72	33.06	31.21	32.82	84,845	+1.40(+4.46%)
Apr 25, 2006	31.74	32.21	31.00	31.42	45,594	-0.18(-0.57%)
Apr 24, 2006	31.70	32.22	31.04	31.60	53,787	-0.21(-0.66%)
Apr 21, 2006	31.98	31.99	31.55	31.81	32,924	+0.00(+0.00%)
Apr 20, 2006	31.40	32.05	30.95	31.81	136,747	+0.59(+1.89%)
Apr 19, 2006	32.00	32.00	31.00	31.22	37,386	-0.88(-2.74%)
Apr 18, 2006	31.89	32.30	31.69	32.10	136,920	+0.21(+0.66%)
Apr 17, 2006	30.88	31.99	30.51	31.89	59,092	+0.89(+2.87%)
Apr 13, 2006	30.55	31.05	30.37	31.00	8,793	+0.47(+1.54%)
Apr 12, 2006	30.85	30.86	30.23	30.53	34,847	-0.32(-1.04%)
Apr 11, 2006	31.20	31.20	30.31	30.85	29,328	-0.35(-1.12%)
Apr 10, 2006	30.61	31.60	30.51	31.20	28,571	+0.53(+1.73%)
Apr 07, 2006	30.78	31.41	30.00	30.67	76,482	-0.14(-0.45%)
Apr 06, 2006	30.52	32.03	30.00	30.81	76,330	+0.62(+2.05%)
Apr 05, 2006	30.53	30.56	29.79	30.19	48,083	-0.39(-1.28%)
Apr 04, 2006	30.45	30.72	30.03	30.58	63,552	-0.23(-0.75%)
Apr 03, 2006	30.52	31.14	30.29	30.81	44,442	+0.52(+1.72%)
Mar 31, 2006	29.79	30.29	29.75	30.29	100,463	+0.19(+0.63%)
Mar 30, 2006	29.96	30.13	29.94	30.10	52,612	+0.08(+0.27%)
Mar 29, 2006	30.52	30.52	29.50	30.02	93,802	-0.34(-1.12%)
Mar 28, 2006	30.50	30.65	30.15	30.36	67,968	-0.05(-0.16%)
Mar 27, 2006	31.06	31.10	30.27	30.41	64,719	-0.40(-1.30%)
Mar 24, 2006	31.20	31.68	30.81	30.81	120,520	-0.50(-1.60%)
Mar 23, 2006	30.49	31.93	30.49	31.31	122,200	+0.66(+2.15%)
Mar 22, 2006	29.88	30.68	29.88	30.65	90,000	+0.21(+0.69%)
Mar 21, 2006	30.16	30.49	29.97	30.44	61,305	+0.37(+1.23%)
Mar 20, 2006	30.03	30.44	29.59	30.07	104,126	+0.23(+0.77%)
Mar 17, 2006	29.97	30.01	29.49	29.84	109,698	-0.36(-1.19%)
Mar 16, 2006	29.99	30.53	29.27	30.20	168,441	+0.35(+1.17%)
Mar 15, 2006	29.49	29.98	29.43	29.85	69,590	+0.42(+1.43%)
Mar 14, 2006	28.68	29.43	28.68	29.43	67,266	+0.41(+1.41%)
Mar 13, 2006	28.30	29.27	28.30	29.02	129,308	+0.51(+1.79%)
Mar 10, 2006	28.56	28.76	28.18	28.51	77,328	-0.17(-0.59%)
Mar 09, 2006	28.80	28.91	28.58	28.68	113,813	+0.01(+0.03%)
Mar 08, 2006	28.51	28.73	28.40	28.67	66,036	+0.16(+0.56%)
Mar 07, 2006	28.21	28.55	28.15	28.51	111,500	+0.40(+1.42%)
Mar 06, 2006	27.59	28.48	27.42	28.11	88,517	+0.52(+1.88%)
Mar 03, 2006	27.05	27.60	27.00	27.59	110,009	+0.54(+2.00%)
Mar 02, 2006	27.00	27.17	27.00	27.05	84,480	+0.00(+0.00%)
Mar 01, 2006	27.25	27.25	27.00	27.05	108,810	-0.39(-1.42%)
Feb 28, 2006	27.30	27.53	27.00	27.44	249,089	+0.14(+0.51%)
Feb 27, 2006	27.06	27.43	27.06	27.30	108,799	+0.17(+0.63%)
Feb 24, 2006	27.06	27.13	27.00	27.13	43,882	+0.08(+0.30%)
Feb 23, 2006	26.97	27.20	26.60	27.05	146,849	-0.05(-0.18%)
Feb 22, 2006	27.06	27.13	27.01	27.10	72,057	+0.06(+0.22%)
Feb 21, 2006	27.11	27.11	27.00	27.04	127,398	+0.00(+0.00%)
Feb 17, 2006	27.15	27.15	27.00	27.04	69,345	-0.01(-0.04%)
Feb 16, 2006	27.00	27.16	27.00	27.05	39,800	+0.05(+0.19%)
Feb 15, 2006	27.08	27.10	27.00	27.00	120,457	-0.01(-0.04%)
Feb 14, 2006	27.05	27.05	27.00	27.01	47,792	+0.01(+0.04%)
Feb 13, 2006	27.12	27.12	27.00	27.00	51,134	-0.04(-0.15%)
Feb 10, 2006	26.96	27.10	26.96	27.04	42,350	+0.03(+0.11%)
Feb 09, 2006	27.01	27.09	26.99	27.01	158,176	-0.07(-0.26%)
Feb 08, 2006	27.00	27.08	27.00	27.08	112,633	+0.08(+0.30%)
Feb 07, 2006	27.15	27.15	26.99	27.00	157,986	+0.00(+0.00%)
Feb 06, 2006	27.02	27.10	26.99	27.00	140,217	-0.09(-0.33%)
Feb 03, 2006	27.20	27.30	26.95	27.09	2,722,545	-0.97(-3.46%)
Feb 02, 2006	26.96	29.29	26.77	28.06	126,426	+1.03(+3.81%)

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.