Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.33	27.79	26.97	27.79	338,900	+0.58(+2.13%)
Apr 27, 2006	29.51	29.87	26.09	27.21	509,706	-4.30(-13.65%)
Apr 26, 2006	31.52	32.20	30.10	31.51	88,245	+0.11(+0.35%)
Apr 25, 2006	31.81	31.96	30.94	31.40	142,840	-0.22(-0.70%)
Apr 24, 2006	31.82	31.97	31.48	31.62	117,939	-0.15(-0.47%)
Apr 21, 2006	30.93	32.05	30.84	31.77	173,912	+0.79(+2.55%)
Apr 20, 2006	32.20	32.20	30.69	30.98	178,766	-1.32(-4.09%)
Apr 19, 2006	31.45	32.38	31.35	32.30	187,755	+1.03(+3.29%)
Apr 18, 2006	30.66	31.39	30.68	31.27	167,324	+0.61(+1.99%)
Apr 17, 2006	30.33	31.17	30.22	30.66	177,513	-0.02(-0.07%)
Apr 13, 2006	30.19	30.70	29.87	30.68	98,104	+0.50(+1.66%)
Apr 12, 2006	29.39	30.29	29.30	30.18	148,833	+0.79(+2.69%)
Apr 11, 2006	30.53	30.53	29.02	29.39	99,134	-0.92(-3.04%)
Apr 10, 2006	30.10	30.68	29.87	30.31	168,452	+0.31(+1.03%)
Apr 07, 2006	30.72	30.72	29.94	30.00	137,738	-0.49(-1.61%)
Apr 06, 2006	29.96	30.71	29.75	30.49	185,584	+0.56(+1.87%)
Apr 05, 2006	30.02	30.30	29.82	29.93	142,125	+0.10(+0.34%)
Apr 04, 2006	29.88	30.50	29.15	29.83	259,538	+0.67(+2.30%)
Apr 03, 2006	29.73	30.35	29.01	29.16	100,718	-0.30(-1.02%)
Mar 31, 2006	29.59	29.83	29.20	29.46	126,917	+0.05(+0.17%)
Mar 30, 2006	29.10	29.69	29.10	29.41	208,853	+0.38(+1.31%)
Mar 29, 2006	28.67	29.19	28.35	29.03	177,284	+1.01(+3.60%)
Mar 28, 2006	27.92	28.19	27.54	28.02	119,382	+0.16(+0.57%)
Mar 27, 2006	28.05	28.14	27.59	27.86	59,890	-0.13(-0.46%)
Mar 24, 2006	27.59	28.22	26.79	27.99	163,603	+0.49(+1.78%)
Mar 23, 2006	27.36	27.64	27.15	27.50	70,500	+0.21(+0.77%)
Mar 22, 2006	26.92	27.46	26.74	27.29	77,100	+0.40(+1.49%)
Mar 21, 2006	26.93	27.85	26.88	26.89	82,433	-0.17(-0.63%)
Mar 20, 2006	27.43	27.84	26.79	27.06	97,543	-0.32(-1.17%)
Mar 17, 2006	26.99	27.43	26.70	27.38	230,342	+0.54(+2.01%)
Mar 16, 2006	26.89	27.08	26.41	26.84	114,612	+0.00(+0.00%)
Mar 15, 2006	26.85	27.22	26.52	26.84	148,083	+0.13(+0.49%)
Mar 14, 2006	26.83	27.06	26.21	26.71	77,305	-0.15(-0.56%)
Mar 13, 2006	26.71	27.15	26.56	26.86	179,443	+0.26(+0.98%)
Mar 10, 2006	25.72	26.89	25.72	26.60	126,302	+1.23(+4.85%)
Mar 09, 2006	25.50	26.08	25.08	25.37	194,028	+0.05(+0.20%)
Mar 08, 2006	25.10	25.39	24.67	25.32	135,088	+0.09(+0.36%)
Mar 07, 2006	27.00	27.00	24.65	25.23	174,412	-1.89(-6.97%)
Mar 06, 2006	27.10	27.60	26.70	27.12	95,172	-0.18(-0.66%)
Mar 03, 2006	26.60	27.65	26.60	27.30	148,128	+0.54(+2.02%)
Mar 02, 2006	26.30	26.84	25.93	26.76	114,399	+0.50(+1.90%)
Mar 01, 2006	25.57	26.34	25.50	26.26	83,744	+0.75(+2.94%)
Feb 28, 2006	26.30	26.23	25.35	25.51	64,946	-0.79(-3.00%)
Feb 27, 2006	26.31	26.44	26.15	26.30	109,446	+0.01(+0.04%)
Feb 24, 2006	26.01	26.44	25.92	26.29	198,760	+0.35(+1.35%)
Feb 23, 2006	26.31	26.40	25.86	25.94	104,517	-0.31(-1.18%)
Feb 22, 2006	26.00	26.44	25.93	26.25	93,263	+0.29(+1.12%)
Feb 21, 2006	25.35	26.00	25.10	25.96	79,724	+0.58(+2.29%)
Feb 17, 2006	25.40	25.52	25.21	25.38	95,794	+0.13(+0.51%)
Feb 16, 2006	25.38	25.80	25.04	25.25	71,400	+0.00(+0.00%)
Feb 15, 2006	25.07	25.41	24.75	25.25	120,654	+0.25(+1.00%)
Feb 14, 2006	24.92	25.13	24.65	25.00	162,954	+0.22(+0.89%)
Feb 13, 2006	24.96	25.00	24.59	24.78	106,383	-0.19(-0.76%)
Feb 10, 2006	24.88	25.49	24.76	24.97	200,826	+0.00(+0.00%)
Feb 09, 2006	26.21	26.43	24.93	24.97	220,658	-0.94(-3.63%)
Feb 08, 2006	24.93	26.23	24.75	25.91	172,656	+0.65(+2.57%)
Feb 07, 2006	26.72	26.75	24.84	25.26	246,363	-1.53(-5.71%)
Feb 06, 2006	25.83	26.93	25.25	26.79	164,909	+0.90(+3.48%)
Feb 03, 2006	25.30	26.01	25.20	25.89	107,916	+0.42(+1.65%)
Feb 02, 2006	27.31	27.31	25.43	25.47	185,432	-1.84(-6.74%)

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.