Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.72	31.09	30.52	31.08	94,372	+0.22(+0.71%)
Apr 27, 2006	30.99	31.36	30.67	30.86	77,440	-0.41(-1.32%)
Apr 26, 2006	30.89	31.53	30.84	31.27	138,015	+0.18(+0.59%)
Apr 25, 2006	31.31	31.35	30.57	31.09	87,203	-0.28(-0.90%)
Apr 24, 2006	31.74	31.83	31.37	31.37	65,056	-0.49(-1.54%)
Apr 21, 2006	31.92	31.92	31.44	31.86	174,712	+0.03(+0.10%)
Apr 20, 2006	31.67	31.89	31.49	31.83	181,055	+0.07(+0.21%)
Apr 19, 2006	31.51	32.02	31.36	31.76	266,483	+0.20(+0.64%)
Apr 18, 2006	30.75	31.62	30.17	31.56	124,713	+0.82(+2.66%)
Apr 17, 2006	30.48	30.77	30.46	30.75	134,509	+0.07(+0.23%)
Apr 13, 2006	30.58	30.75	30.46	30.67	53,282	+0.01(+0.03%)
Apr 12, 2006	30.58	30.82	30.49	30.67	92,158	+0.09(+0.29%)
Apr 11, 2006	30.92	30.94	30.39	30.58	106,017	-0.17(-0.54%)
Apr 10, 2006	31.00	31.00	30.62	30.75	84,289	-0.08(-0.26%)
Apr 07, 2006	30.96	30.96	30.67	30.82	165,518	+0.04(+0.14%)
Apr 06, 2006	30.92	30.92	30.55	30.78	73,799	-0.13(-0.43%)
Apr 05, 2006	31.20	31.20	30.73	30.91	60,386	-0.13(-0.42%)
Apr 04, 2006	30.82	31.21	30.66	31.04	116,841	+0.27(+0.88%)
Apr 03, 2006	31.10	31.29	30.75	30.77	66,961	-0.32(-1.05%)
Mar 31, 2006	31.23	31.32	30.89	31.10	73,995	+0.02(+0.06%)
Mar 30, 2006	31.03	31.20	30.92	31.08	86,623	-0.04(-0.11%)
Mar 29, 2006	30.80	31.18	30.63	31.11	53,831	+0.39(+1.26%)
Mar 28, 2006	30.75	31.11	30.67	30.73	33,876	-0.26(-0.85%)
Mar 27, 2006	30.99	31.04	30.69	30.99	93,850	+0.05(+0.17%)
Mar 24, 2006	30.70	31.07	30.61	30.94	53,053	+0.26(+0.86%)
Mar 23, 2006	30.80	30.84	30.41	30.67	41,665	-0.25(-0.80%)
Mar 22, 2006	30.53	31.05	30.39	30.92	73,767	+0.40(+1.29%)
Mar 21, 2006	30.95	31.13	30.53	30.53	45,083	-0.55(-1.78%)
Mar 20, 2006	30.85	31.24	30.73	31.08	47,226	+0.12(+0.40%)
Mar 17, 2006	31.13	31.25	30.73	30.96	252,426	-0.02(-0.06%)
Mar 16, 2006	30.75	31.11	30.75	30.97	86,747	+0.23(+0.74%)
Mar 15, 2006	30.75	30.75	30.53	30.75	47,440	+0.03(+0.09%)
Mar 14, 2006	30.63	30.75	30.41	30.72	118,942	+0.15(+0.49%)
Mar 13, 2006	30.75	30.99	30.46	30.57	205,586	-0.24(-0.77%)
Mar 10, 2006	30.75	30.94	30.60	30.81	93,831	+0.11(+0.37%)
Mar 09, 2006	31.00	31.00	30.65	30.69	291,705	-0.31(-0.99%)
Mar 08, 2006	31.20	31.40	30.87	31.00	182,828	-0.24(-0.76%)
Mar 07, 2006	31.40	31.41	31.10	31.24	154,910	-0.25(-0.81%)
Mar 06, 2006	32.07	32.09	31.40	31.49	101,889	-0.69(-2.13%)
Mar 03, 2006	32.33	32.59	32.14	32.18	60,825	-0.37(-1.13%)
Mar 02, 2006	32.41	32.61	32.41	32.55	188,677	+0.00(+0.00%)
Mar 01, 2006	32.50	32.55	32.27	32.55	78,926	+0.25(+0.79%)
Feb 28, 2006	32.39	32.44	32.26	32.29	82,476	-0.10(-0.30%)
Feb 27, 2006	32.37	32.68	32.23	32.39	68,540	-0.04(-0.14%)
Feb 24, 2006	32.08	32.48	32.08	32.43	97,698	+0.29(+0.90%)
Feb 23, 2006	32.24	32.28	32.05	32.14	81,873	-0.02(-0.05%)
Feb 22, 2006	32.01	32.34	31.97	32.16	191,266	+0.34(+1.08%)
Feb 21, 2006	31.70	31.85	31.53	31.82	313,996	+0.06(+0.19%)
Feb 17, 2006	32.10	32.10	31.63	31.76	110,719	-0.17(-0.52%)
Feb 16, 2006	31.67	32.00	31.64	31.92	64,091	+0.26(+0.83%)
Feb 15, 2006	31.27	31.75	31.18	31.66	34,211	+0.21(+0.67%)
Feb 14, 2006	31.33	31.62	31.13	31.45	55,569	+0.28(+0.90%)
Feb 13, 2006	31.18	31.28	30.96	31.17	103,288	-0.01(-0.03%)
Feb 10, 2006	31.10	31.32	31.10	31.18	95,759	-0.01(-0.03%)
Feb 09, 2006	31.27	31.29	31.12	31.18	156,964	-0.01(-0.03%)
Feb 08, 2006	31.33	31.35	31.14	31.19	99,986	+0.02(+0.06%)
Feb 07, 2006	31.11	31.37	31.10	31.18	130,215	-0.08(-0.25%)
Feb 06, 2006	31.09	31.33	30.96	31.25	187,501	+0.09(+0.28%)
Feb 03, 2006	31.10	31.40	31.10	31.17	154,277	-0.02(-0.06%)
Feb 02, 2006	31.04	31.33	30.91	31.18	149,416	+0.00(+0.00%)

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.