Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.65	29.33	28.56	29.33	169,942	+0.68(+2.36%)
Apr 27, 2006	28.57	29.00	28.33	28.66	158,620	+0.09(+0.30%)
Apr 26, 2006	29.00	29.23	28.37	28.57	495,038	-1.21(-4.07%)
Apr 25, 2006	29.90	30.00	28.35	29.78	384,709	-0.11(-0.38%)
Apr 24, 2006	30.17	30.19	29.73	29.90	88,725	-0.28(-0.92%)
Apr 21, 2006	30.99	30.99	30.10	30.17	90,805	-0.51(-1.66%)
Apr 20, 2006	31.06	31.16	30.54	30.69	74,631	-0.46(-1.47%)
Apr 19, 2006	30.73	31.15	30.51	31.14	123,615	+0.31(+1.01%)
Apr 18, 2006	29.85	30.86	29.99	30.83	80,407	+0.99(+3.31%)
Apr 17, 2006	30.27	30.43	29.73	29.85	60,421	-0.50(-1.65%)
Apr 13, 2006	29.48	30.43	29.51	30.35	96,003	+0.87(+2.94%)
Apr 12, 2006	29.39	29.57	29.20	29.48	521,841	+0.14(+0.47%)
Apr 11, 2006	29.91	29.91	29.33	29.34	85,375	-0.48(-1.60%)
Apr 10, 2006	30.38	30.38	29.79	29.82	201,365	-0.56(-1.85%)
Apr 07, 2006	30.51	30.85	30.30	30.38	131,471	-0.07(-0.23%)
Apr 06, 2006	31.04	31.17	30.39	30.45	114,488	-0.68(-2.17%)
Apr 05, 2006	30.56	31.16	30.51	31.13	127,658	+0.71(+2.33%)
Apr 04, 2006	30.20	30.65	30.03	30.42	206,795	+0.20(+0.66%)
Apr 03, 2006	29.95	30.57	29.95	30.22	241,338	+0.18(+0.61%)
Mar 31, 2006	30.05	30.21	29.93	30.04	141,637	-0.10(-0.34%)
Mar 30, 2006	30.64	30.72	30.05	30.14	131,933	-0.47(-1.53%)
Mar 29, 2006	30.43	31.33	30.43	30.61	237,294	-0.64(-2.05%)
Mar 28, 2006	31.28	31.38	30.97	31.25	299,333	+0.00(+0.00%)
Mar 27, 2006	31.01	31.85	30.91	31.25	256,819	+0.30(+0.98%)
Mar 24, 2006	30.48	31.16	30.30	30.94	180,339	+0.53(+1.74%)
Mar 23, 2006	30.43	30.81	30.29	30.42	162,894	-0.10(-0.31%)
Mar 22, 2006	30.31	30.72	30.16	30.51	241,107	+0.20(+0.66%)
Mar 21, 2006	29.43	30.70	29.43	30.31	262,711	+0.88(+3.00%)
Mar 20, 2006	29.30	29.60	29.22	29.43	177,220	+0.24(+0.83%)
Mar 17, 2006	28.59	29.27	28.48	29.19	258,321	+0.75(+2.65%)
Mar 16, 2006	28.05	28.44	27.98	28.43	68,161	+0.44(+1.58%)
Mar 15, 2006	27.53	28.05	27.45	27.99	64,464	+0.43(+1.57%)
Mar 14, 2006	27.53	27.66	27.37	27.56	106,054	+0.01(+0.03%)
Mar 13, 2006	27.46	28.27	27.46	27.55	76,133	+0.01(+0.03%)
Mar 10, 2006	27.40	27.58	27.25	27.54	166,822	+0.15(+0.54%)
Mar 09, 2006	27.75	27.79	27.27	27.40	91,151	-0.27(-0.97%)
Mar 08, 2006	27.79	27.80	27.52	27.66	100,625	-0.12(-0.44%)
Mar 07, 2006	27.70	28.21	27.70	27.79	194,434	+0.27(+0.98%)
Mar 06, 2006	26.79	27.65	26.79	27.52	108,827	-0.10(-0.34%)
Mar 03, 2006	27.74	27.81	27.40	27.61	136,438	-0.18(-0.65%)
Mar 02, 2006	27.77	27.85	27.59	27.79	98,314	-0.06(-0.22%)
Mar 01, 2006	27.73	27.96	27.45	27.85	158,966	+0.12(+0.44%)
Feb 28, 2006	28.09	28.24	27.56	27.73	133,435	-0.35(-1.26%)
Feb 27, 2006	28.10	28.50	28.06	28.09	153,652	+0.04(+0.15%)
Feb 24, 2006	27.97	28.47	27.93	28.05	191,314	+0.08(+0.28%)
Feb 23, 2006	27.35	28.30	27.31	27.97	148,107	+0.59(+2.15%)
Feb 22, 2006	27.40	27.47	27.12	27.38	92,769	-0.03(-0.09%)
Feb 21, 2006	27.75	27.75	27.05	27.40	100,394	-0.34(-1.22%)
Feb 17, 2006	26.73	27.81	25.84	27.74	105,592	+1.08(+4.06%)
Feb 16, 2006	26.52	26.82	26.45	26.66	123,730	+0.23(+0.85%)
Feb 15, 2006	26.42	26.52	26.17	26.44	71,974	-0.12(-0.46%)
Feb 14, 2006	26.40	26.74	26.20	26.56	104,321	+0.25(+0.95%)
Feb 13, 2006	26.34	26.44	26.15	26.31	104,206	+0.03(+0.10%)
Feb 10, 2006	26.62	26.73	26.28	26.28	168,671	-0.34(-1.27%)
Feb 09, 2006	25.88	26.76	25.88	26.62	188,079	+0.84(+3.26%)
Feb 08, 2006	26.02	26.06	25.55	25.78	111,831	-0.07(-0.27%)
Feb 07, 2006	26.06	26.27	25.62	25.85	145,103	-0.16(-0.63%)
Feb 06, 2006	26.24	26.25	25.80	26.01	147,991	-0.27(-1.02%)
Feb 03, 2006	25.77	26.37	25.38	26.28	176,411	+0.47(+1.81%)
Feb 02, 2006	26.05	26.21	25.64	25.81	281,080	-0.17(-0.67%)

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.