Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.49	32.93	32.29	32.57	163,191	+0.01(+0.03%)
Apr 27, 2006	32.98	33.55	32.25	32.56	166,815	-0.33(-0.99%)
Apr 26, 2006	32.74	33.55	32.72	32.88	143,033	+0.13(+0.40%)
Apr 25, 2006	32.22	33.04	32.00	32.75	149,035	+0.50(+1.56%)
Apr 24, 2006	33.38	33.70	32.18	32.25	275,647	-1.10(-3.31%)
Apr 21, 2006	34.00	34.00	32.99	33.35	188,899	-0.18(-0.53%)
Apr 20, 2006	33.94	34.17	33.28	33.53	143,939	-0.42(-1.22%)
Apr 19, 2006	33.60	34.33	33.59	33.94	199,317	+0.21(+0.63%)
Apr 18, 2006	31.65	34.08	31.79	33.73	504,297	+2.09(+6.61%)
Apr 17, 2006	31.62	32.53	31.46	31.64	456,959	-0.08(-0.25%)
Apr 13, 2006	31.61	32.04	31.27	31.72	154,471	+0.11(+0.34%)
Apr 12, 2006	30.63	31.78	30.63	31.61	196,713	+0.82(+2.67%)
Apr 11, 2006	32.10	32.23	30.45	30.79	411,772	-1.31(-4.07%)
Apr 10, 2006	32.03	32.18	31.14	32.10	474,059	+0.16(+0.50%)
Apr 07, 2006	31.64	32.19	31.46	31.94	307,357	+0.35(+1.12%)
Apr 06, 2006	31.44	31.72	31.20	31.59	110,304	+0.14(+0.45%)
Apr 05, 2006	31.17	31.74	30.91	31.44	420,719	+0.41(+1.31%)
Apr 04, 2006	30.46	31.14	29.65	31.04	493,878	+1.37(+4.61%)
Apr 03, 2006	30.38	30.80	29.65	29.67	166,249	-0.62(-2.04%)
Mar 31, 2006	30.47	30.64	30.16	30.29	134,086	-0.18(-0.58%)
Mar 30, 2006	29.93	30.49	29.93	30.46	201,582	+0.54(+1.80%)
Mar 29, 2006	29.54	30.35	29.33	29.93	160,020	+0.43(+1.47%)
Mar 28, 2006	28.79	29.77	28.68	29.49	211,435	+0.63(+2.17%)
Mar 27, 2006	28.95	29.10	28.52	28.87	122,988	-0.15(-0.52%)
Mar 24, 2006	29.04	29.24	28.78	29.02	112,909	+0.01(+0.03%)
Mar 23, 2006	29.15	29.26	28.69	29.01	185,048	-0.12(-0.42%)
Mar 22, 2006	28.48	29.17	28.48	29.13	164,210	+0.57(+2.01%)
Mar 21, 2006	28.90	29.07	28.54	28.56	253,790	-0.34(-1.19%)
Mar 20, 2006	29.35	29.58	28.77	28.90	237,029	-0.45(-1.53%)
Mar 17, 2006	29.63	29.82	29.34	29.35	252,091	-0.27(-0.92%)
Mar 16, 2006	29.49	30.00	29.39	29.62	298,976	+0.18(+0.60%)
Mar 15, 2006	28.74	29.48	28.72	29.45	170,779	+0.77(+2.68%)
Mar 14, 2006	28.92	28.92	27.95	28.68	388,330	-0.35(-1.22%)
Mar 13, 2006	28.85	29.47	28.85	29.03	116,646	+0.11(+0.37%)
Mar 10, 2006	28.42	28.99	28.27	28.93	226,610	+0.49(+1.74%)
Mar 09, 2006	28.34	28.74	28.23	28.43	428,533	+0.05(+0.19%)
Mar 08, 2006	28.58	28.80	28.02	28.38	254,583	-0.22(-0.77%)
Mar 07, 2006	29.13	29.13	28.52	28.60	153,565	-0.56(-1.91%)
Mar 06, 2006	29.88	29.88	28.96	29.16	92,864	-0.67(-2.25%)
Mar 03, 2006	29.32	30.11	29.23	29.83	422,531	+0.31(+1.05%)
Mar 02, 2006	29.67	30.05	29.35	29.52	171,458	-0.15(-0.51%)
Mar 01, 2006	29.14	30.15	28.76	29.67	336,462	+0.73(+2.53%)
Feb 28, 2006	29.23	29.89	28.76	28.94	226,044	-0.29(-1.00%)
Feb 27, 2006	28.35	29.51	28.03	29.23	398,409	+0.87(+3.08%)
Feb 24, 2006	28.05	28.65	28.04	28.35	282,895	+0.49(+1.74%)
Feb 23, 2006	28.04	28.36	27.85	27.87	232,046	-0.18(-0.63%)
Feb 22, 2006	27.45	28.32	27.42	28.04	301,015	+0.68(+2.48%)
Feb 21, 2006	26.88	27.54	26.42	27.36	408,148	+0.54(+2.01%)
Feb 17, 2006	26.53	27.77	26.37	26.83	246,995	+0.35(+1.33%)
Feb 16, 2006	25.98	27.24	25.98	26.47	637,930	+1.20(+4.75%)
Feb 15, 2006	25.30	25.31	24.58	25.27	585,043	-0.20(-0.80%)
Feb 14, 2006	25.43	26.00	25.12	25.47	136,578	+0.04(+0.17%)
Feb 13, 2006	25.40	25.54	25.17	25.43	111,323	+0.02(+0.07%)
Feb 10, 2006	25.59	25.59	24.90	25.41	194,108	-0.18(-0.69%)
Feb 09, 2006	25.76	25.99	25.47	25.59	80,293	-0.12(-0.48%)
Feb 08, 2006	25.95	25.95	25.26	25.71	206,565	+0.04(+0.14%)
Feb 07, 2006	26.18	26.32	25.40	25.68	157,415	-0.64(-2.42%)
Feb 06, 2006	26.59	26.59	25.92	26.31	161,832	-0.29(-1.10%)
Feb 03, 2006	26.46	26.91	26.36	26.61	75,763	+0.14(+0.53%)
Feb 02, 2006	27.15	27.15	26.28	26.46	155,377	-0.72(-2.66%)

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.