Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.50	32.94	32.30	32.57	163,148	+0.01(+0.03%)
Apr 27, 2006	32.99	33.56	32.26	32.57	166,771	-0.33(-0.99%)
Apr 26, 2006	32.75	33.55	32.72	32.89	142,995	+0.13(+0.40%)
Apr 25, 2006	32.23	33.05	32.01	32.76	148,995	+0.50(+1.56%)
Apr 24, 2006	33.39	33.71	32.19	32.26	275,574	-1.10(-3.31%)
Apr 21, 2006	34.01	34.01	33.00	33.36	188,848	-0.18(-0.53%)
Apr 20, 2006	33.95	34.18	33.29	33.54	143,900	-0.42(-1.22%)
Apr 19, 2006	33.61	34.34	33.60	33.95	199,264	+0.21(+0.63%)
Apr 18, 2006	31.66	34.09	31.80	33.74	504,162	+2.09(+6.61%)
Apr 17, 2006	31.63	32.54	31.47	31.65	456,837	-0.08(-0.25%)
Apr 13, 2006	31.62	32.04	31.28	31.73	154,430	+0.11(+0.34%)
Apr 12, 2006	30.64	31.79	30.64	31.62	196,660	+0.82(+2.67%)
Apr 11, 2006	32.11	32.24	30.46	30.80	411,663	-1.31(-4.07%)
Apr 10, 2006	32.04	32.19	31.14	32.11	473,933	+0.16(+0.50%)
Apr 07, 2006	31.65	32.20	31.47	31.95	307,275	+0.35(+1.12%)
Apr 06, 2006	31.45	31.73	31.21	31.59	110,274	+0.14(+0.45%)
Apr 05, 2006	31.18	31.75	30.92	31.45	420,607	+0.41(+1.31%)
Apr 04, 2006	30.47	31.14	29.66	31.05	493,746	+1.37(+4.61%)
Apr 03, 2006	30.38	30.81	29.66	29.68	166,205	-0.62(-2.04%)
Mar 31, 2006	30.48	30.65	30.17	30.30	134,050	-0.18(-0.58%)
Mar 30, 2006	29.93	30.50	29.93	30.47	201,529	+0.54(+1.80%)
Mar 29, 2006	29.54	30.36	29.34	29.93	159,978	+0.43(+1.47%)
Mar 28, 2006	28.79	29.77	28.69	29.50	211,379	+0.63(+2.17%)
Mar 27, 2006	28.95	29.10	28.53	28.87	122,955	-0.15(-0.52%)
Mar 24, 2006	29.05	29.24	28.79	29.02	112,879	+0.01(+0.03%)
Mar 23, 2006	29.16	29.27	28.70	29.01	184,999	-0.12(-0.42%)
Mar 22, 2006	28.48	29.18	28.48	29.14	164,167	+0.57(+2.01%)
Mar 21, 2006	28.91	29.08	28.55	28.56	253,723	-0.34(-1.19%)
Mar 20, 2006	29.36	29.59	28.78	28.91	236,966	-0.45(-1.53%)
Mar 17, 2006	29.64	29.83	29.35	29.36	252,024	-0.27(-0.92%)
Mar 16, 2006	29.50	30.00	29.39	29.63	298,897	+0.18(+0.60%)
Mar 15, 2006	28.75	29.49	28.73	29.46	170,733	+0.77(+2.68%)
Mar 14, 2006	28.93	28.93	27.95	28.69	388,226	-0.35(-1.22%)
Mar 13, 2006	28.86	29.48	28.86	29.04	116,615	+0.11(+0.37%)
Mar 10, 2006	28.43	29.00	28.27	28.94	226,550	+0.49(+1.74%)
Mar 09, 2006	28.34	28.75	28.24	28.44	428,419	+0.05(+0.19%)
Mar 08, 2006	28.59	28.80	28.03	28.39	254,515	-0.22(-0.77%)
Mar 07, 2006	29.14	29.14	28.53	28.61	153,524	-0.56(-1.91%)
Mar 06, 2006	29.89	29.89	28.97	29.16	92,839	-0.67(-2.25%)
Mar 03, 2006	29.32	30.12	29.24	29.84	422,418	+0.31(+1.05%)
Mar 02, 2006	29.68	30.06	29.36	29.53	171,413	-0.15(-0.51%)
Mar 01, 2006	29.15	30.15	28.77	29.68	336,372	+0.73(+2.53%)
Feb 28, 2006	29.24	29.90	28.77	28.94	225,984	-0.29(-1.00%)
Feb 27, 2006	28.36	29.52	28.03	29.24	398,303	+0.87(+3.08%)
Feb 24, 2006	28.06	28.66	28.04	28.36	282,820	+0.49(+1.74%)
Feb 23, 2006	28.05	28.37	27.86	27.88	231,985	-0.18(-0.63%)
Feb 22, 2006	27.46	28.33	27.42	28.05	300,935	+0.68(+2.48%)
Feb 21, 2006	26.89	27.55	26.43	27.37	408,040	+0.54(+2.01%)
Feb 17, 2006	26.54	27.78	26.37	26.83	246,929	+0.35(+1.33%)
Feb 16, 2006	25.99	27.25	25.99	26.48	637,760	+1.20(+4.75%)
Feb 15, 2006	25.30	25.31	24.59	25.28	584,887	-0.20(-0.80%)
Feb 14, 2006	25.44	26.01	25.13	25.48	136,541	+0.04(+0.17%)
Feb 13, 2006	25.40	25.54	25.17	25.44	111,293	+0.02(+0.07%)
Feb 10, 2006	25.60	25.60	24.91	25.42	194,056	-0.18(-0.69%)
Feb 09, 2006	25.76	25.99	25.48	25.60	80,272	-0.12(-0.48%)
Feb 08, 2006	25.96	25.96	25.27	25.72	206,510	+0.04(+0.14%)
Feb 07, 2006	26.19	26.33	25.41	25.68	157,373	-0.64(-2.42%)
Feb 06, 2006	26.59	26.59	25.92	26.32	161,789	-0.29(-1.10%)
Feb 03, 2006	26.47	26.92	26.36	26.61	75,743	+0.14(+0.53%)
Feb 02, 2006	27.16	27.16	26.29	26.47	155,336	-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.