Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.35	32.64	32.20	32.64	783,044	+0.30(+0.94%)
Apr 27, 2006	32.48	32.65	32.22	32.33	891,568	-0.21(-0.65%)
Apr 26, 2006	32.41	32.78	32.35	32.54	1,181,829	+0.14(+0.42%)
Apr 25, 2006	32.70	32.91	32.20	32.41	1,117,471	-0.25(-0.75%)
Apr 24, 2006	32.39	32.69	32.19	32.65	916,957	+0.27(+0.84%)
Apr 21, 2006	32.27	32.73	32.22	32.38	1,356,246	+0.28(+0.87%)
Apr 20, 2006	31.50	32.36	31.14	32.10	1,975,738	+1.53(+5.01%)
Apr 19, 2006	30.46	30.88	30.36	30.57	1,004,342	+0.10(+0.33%)
Apr 18, 2006	30.32	30.48	30.31	30.47	1,186,317	+0.18(+0.59%)
Apr 17, 2006	30.27	30.44	30.16	30.29	600,007	+0.10(+0.34%)
Apr 13, 2006	30.38	30.38	29.91	30.19	731,794	-0.19(-0.61%)
Apr 12, 2006	30.48	30.54	30.30	30.38	306,793	-0.14(-0.44%)
Apr 11, 2006	30.55	30.60	30.15	30.51	894,284	-0.04(-0.14%)
Apr 10, 2006	30.76	30.76	30.24	30.55	1,157,857	-0.21(-0.69%)
Apr 07, 2006	31.06	31.30	30.66	30.77	442,949	-0.31(-1.01%)
Apr 06, 2006	31.10	31.12	30.82	31.08	553,835	-0.25(-0.78%)
Apr 05, 2006	31.54	31.66	31.17	31.32	686,920	-0.21(-0.67%)
Apr 04, 2006	31.60	31.93	31.39	31.54	442,123	-0.18(-0.56%)
Apr 03, 2006	31.62	31.93	31.42	31.71	549,583	+0.18(+0.56%)
Mar 31, 2006	31.41	31.82	31.37	31.54	607,211	+0.10(+0.32%)
Mar 30, 2006	31.47	31.76	31.18	31.43	526,674	-0.11(-0.35%)
Mar 29, 2006	31.84	31.84	31.22	31.54	837,483	-0.23(-0.72%)
Mar 28, 2006	31.87	32.16	31.58	31.77	827,918	-0.17(-0.53%)
Mar 27, 2006	32.01	32.08	31.82	31.94	472,944	-0.17(-0.53%)
Mar 24, 2006	31.97	32.20	31.95	32.11	579,342	+0.08(+0.26%)
Mar 23, 2006	32.24	32.24	31.86	32.03	551,473	-0.26(-0.81%)
Mar 22, 2006	32.17	32.29	31.90	32.29	713,254	+0.02(+0.05%)
Mar 21, 2006	32.22	32.59	32.05	32.27	1,088,421	+0.04(+0.13%)
Mar 20, 2006	32.23	32.41	32.01	32.23	568,714	-0.07(-0.21%)
Mar 17, 2006	32.47	32.70	32.26	32.30	660,114	-0.01(-0.03%)
Mar 16, 2006	32.37	32.44	32.13	32.31	693,179	+0.01(+0.03%)
Mar 15, 2006	32.53	32.56	32.08	32.30	864,407	-0.33(-1.01%)
Mar 14, 2006	32.14	32.65	32.05	32.63	770,055	+0.41(+1.26%)
Mar 13, 2006	31.99	32.30	31.97	32.22	659,288	+0.23(+0.71%)
Mar 10, 2006	31.42	32.01	31.42	31.99	677,119	+0.59(+1.89%)
Mar 09, 2006	31.38	31.64	31.30	31.40	561,746	+0.15(+0.49%)
Mar 08, 2006	31.08	31.36	30.88	31.25	388,156	+0.13(+0.41%)
Mar 07, 2006	30.93	31.12	30.86	31.12	868,540	+0.02(+0.05%)
Mar 06, 2006	31.05	31.32	30.91	31.10	444,130	-0.07(-0.22%)
Mar 03, 2006	31.10	31.48	31.01	31.17	384,732	-0.05(-0.16%)
Mar 02, 2006	31.26	31.42	31.11	31.22	417,797	-0.25(-0.81%)
Mar 01, 2006	31.08	31.52	31.05	31.48	431,967	+0.45(+1.45%)
Feb 28, 2006	31.70	31.74	30.98	31.03	1,062,560	-0.67(-2.11%)
Feb 27, 2006	31.07	31.81	30.96	31.70	1,235,796	+0.76(+2.46%)
Feb 24, 2006	31.29	31.35	30.83	30.93	933,843	-0.29(-0.92%)
Feb 23, 2006	30.93	31.70	30.77	31.22	819,061	+0.18(+0.57%)
Feb 22, 2006	31.04	31.16	30.78	31.04	679,953	+0.14(+0.44%)
Feb 21, 2006	31.21	31.38	30.66	30.91	804,891	-0.38(-1.22%)
Feb 17, 2006	31.33	31.48	31.08	31.29	949,431	-0.14(-0.46%)
Feb 16, 2006	30.99	31.47	30.71	31.43	1,134,476	+0.40(+1.28%)
Feb 15, 2006	30.82	31.14	30.80	31.04	972,576	+0.08(+0.27%)
Feb 14, 2006	31.03	31.24	30.86	30.95	926,876	-0.07(-0.22%)
Feb 13, 2006	31.01	31.18	30.84	31.02	772,416	+0.01(+0.03%)
Feb 10, 2006	31.08	31.21	30.95	31.01	706,051	-0.07(-0.22%)
Feb 09, 2006	31.25	31.26	31.04	31.08	1,143,805	+0.01(+0.03%)
Feb 08, 2006	31.51	31.58	30.83	31.07	1,347,271	-0.44(-1.40%)
Feb 07, 2006	31.98	32.11	31.38	31.51	1,156,086	-0.48(-1.51%)
Feb 06, 2006	32.31	32.35	31.93	31.99	867,832	-0.36(-1.10%)
Feb 03, 2006	32.94	32.98	32.14	32.35	1,492,048	+0.45(+1.41%)
Feb 02, 2006	32.35	32.48	31.64	31.90	1,520,625	-1.03(-3.14%)

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.