Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.66	32.80	31.40	31.97	239,300	+0.18(+0.57%)
Apr 27, 2006	32.54	32.92	31.71	31.79	382,240	-1.06(-3.23%)
Apr 26, 2006	32.60	33.29	32.60	32.85	172,297	+0.13(+0.40%)
Apr 25, 2006	33.81	33.93	32.54	32.72	453,270	-1.20(-3.54%)
Apr 24, 2006	34.34	34.34	33.58	33.92	237,722	-0.56(-1.62%)
Apr 21, 2006	34.79	34.88	34.10	34.48	242,289	-0.02(-0.06%)
Apr 20, 2006	34.85	35.25	34.14	34.50	135,347	-0.40(-1.15%)
Apr 19, 2006	34.48	35.39	34.48	34.90	330,346	+0.26(+0.75%)
Apr 18, 2006	34.13	34.69	33.91	34.64	251,689	+0.51(+1.49%)
Apr 17, 2006	33.87	34.13	33.42	34.13	180,024	+0.34(+1.01%)
Apr 13, 2006	33.74	34.18	33.35	33.79	227,808	+0.15(+0.45%)
Apr 12, 2006	33.73	33.93	33.40	33.64	282,576	-0.09(-0.27%)
Apr 11, 2006	33.94	33.99	33.50	33.73	233,322	-0.21(-0.62%)
Apr 10, 2006	33.81	34.01	33.48	33.94	289,459	+0.32(+0.95%)
Apr 07, 2006	34.05	34.40	33.17	33.62	231,720	-0.27(-0.80%)
Apr 06, 2006	33.81	34.10	33.63	33.89	192,734	-0.11(-0.32%)
Apr 05, 2006	33.67	34.23	33.52	34.00	308,433	+0.32(+0.95%)
Apr 04, 2006	33.99	34.15	33.40	33.68	352,379	-0.57(-1.66%)
Apr 03, 2006	35.02	35.02	33.89	34.25	366,875	-0.72(-2.06%)
Mar 31, 2006	34.75	35.11	34.57	34.97	269,164	-0.02(-0.06%)
Mar 30, 2006	35.81	35.82	34.78	34.99	207,404	-0.74(-2.07%)
Mar 29, 2006	35.41	35.88	34.80	35.73	206,373	+0.51(+1.45%)
Mar 28, 2006	35.32	35.81	34.79	35.22	294,055	-0.06(-0.17%)
Mar 27, 2006	34.40	35.38	34.36	35.28	423,360	+0.82(+2.38%)
Mar 24, 2006	34.53	34.90	34.08	34.46	223,971	-0.23(-0.66%)
Mar 23, 2006	34.71	35.00	34.40	34.69	270,000	+0.14(+0.41%)
Mar 22, 2006	33.91	34.60	33.73	34.55	385,400	+0.65(+1.92%)
Mar 21, 2006	34.21	34.39	33.72	33.90	244,031	-0.46(-1.34%)
Mar 20, 2006	33.88	34.50	33.83	34.36	262,770	+0.26(+0.76%)
Mar 17, 2006	34.37	34.37	33.85	34.10	587,271	-0.13(-0.38%)
Mar 16, 2006	34.42	34.72	34.12	34.23	410,852	-0.04(-0.12%)
Mar 15, 2006	34.35	34.48	34.17	34.27	306,497	-0.21(-0.61%)
Mar 14, 2006	34.64	34.98	33.92	34.48	310,820	-0.31(-0.89%)
Mar 13, 2006	34.70	34.80	34.44	34.79	265,391	+0.14(+0.40%)
Mar 10, 2006	34.28	34.92	34.10	34.65	208,216	+0.50(+1.46%)
Mar 09, 2006	34.00	34.49	34.00	34.15	333,706	-0.01(-0.03%)
Mar 08, 2006	34.10	34.54	34.00	34.16	448,540	-0.09(-0.26%)
Mar 07, 2006	34.75	34.90	34.08	34.25	439,901	-0.48(-1.38%)
Mar 06, 2006	35.07	35.07	34.42	34.73	265,359	-0.16(-0.46%)
Mar 03, 2006	34.22	35.10	33.91	34.89	609,368	+0.43(+1.25%)
Mar 02, 2006	33.74	34.49	33.36	34.46	667,675	+0.66(+1.95%)
Mar 01, 2006	33.05	34.25	32.99	33.80	738,484	+0.54(+1.62%)
Feb 28, 2006	32.50	33.96	32.50	33.26	961,482	+0.76(+2.34%)
Feb 27, 2006	32.50	32.90	32.41	32.50	213,915	+0.16(+0.49%)
Feb 24, 2006	32.09	32.50	30.94	32.34	189,927	+0.20(+0.62%)
Feb 23, 2006	31.97	32.42	31.73	32.14	219,991	+0.23(+0.72%)
Feb 22, 2006	31.50	32.08	31.35	31.91	217,660	+0.50(+1.59%)
Feb 21, 2006	31.51	31.86	31.01	31.41	280,162	-0.14(-0.44%)
Feb 17, 2006	31.93	32.00	31.32	31.55	205,573	-0.31(-0.97%)
Feb 16, 2006	31.12	31.88	31.09	31.86	249,800	+0.74(+2.38%)
Feb 15, 2006	30.61	31.13	30.30	31.12	292,947	+0.67(+2.20%)
Feb 14, 2006	30.40	30.86	30.28	30.45	323,916	+0.15(+0.50%)
Feb 13, 2006	30.76	30.76	30.16	30.30	435,370	-0.41(-1.34%)
Feb 10, 2006	30.40	30.89	29.97	30.71	284,341	+0.19(+0.62%)
Feb 09, 2006	30.94	30.94	30.39	30.52	389,450	-0.25(-0.81%)
Feb 08, 2006	31.25	31.25	30.50	30.77	434,609	-0.32(-1.03%)
Feb 07, 2006	31.17	31.36	30.80	31.09	329,561	+0.02(+0.06%)
Feb 06, 2006	31.10	31.23	30.66	31.07	387,688	-0.17(-0.54%)
Feb 03, 2006	31.18	31.40	30.99	31.24	387,555	-0.13(-0.41%)
Feb 02, 2006	32.00	32.25	31.12	31.37	770,001	-0.79(-2.46%)

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.