Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	34.25	34.62	34.11	34.60	270,871	+0.18(+0.53%)
Apr 27, 2006	34.45	34.50	33.55	34.42	228,596	-0.29(-0.84%)
Apr 26, 2006	34.11	35.03	34.06	34.71	206,211	+0.72(+2.13%)
Apr 25, 2006	34.44	34.72	32.82	33.99	398,915	+0.15(+0.43%)
Apr 24, 2006	34.45	34.45	33.41	33.84	383,989	-0.77(-2.21%)
Apr 21, 2006	33.81	34.96	33.62	34.61	332,191	+0.86(+2.55%)
Apr 20, 2006	34.06	34.54	33.44	33.75	251,934	-0.13(-0.38%)
Apr 19, 2006	33.62	34.20	33.57	33.87	288,673	-0.05(-0.15%)
Apr 18, 2006	32.51	34.15	32.40	33.93	534,377	+1.41(+4.34%)
Apr 17, 2006	32.25	32.55	31.90	32.51	143,398	+0.18(+0.56%)
Apr 13, 2006	31.78	32.57	31.48	32.33	59,360	+0.40(+1.27%)
Apr 12, 2006	31.91	32.00	31.28	31.93	183,992	+0.02(+0.05%)
Apr 11, 2006	32.88	32.88	31.87	31.91	193,307	-0.78(-2.40%)
Apr 10, 2006	32.41	32.98	31.97	32.69	178,055	+0.28(+0.88%)
Apr 07, 2006	32.54	32.76	31.93	32.41	156,732	+0.09(+0.27%)
Apr 06, 2006	31.93	32.45	31.71	32.32	62,168	+0.26(+0.81%)
Apr 05, 2006	31.71	32.19	31.66	32.07	257,367	+0.28(+0.89%)
Apr 04, 2006	32.02	32.04	31.65	31.78	243,085	-0.05(-0.16%)
Apr 03, 2006	32.08	32.38	31.66	31.83	163,203	-0.28(-0.89%)
Mar 31, 2006	32.01	32.36	31.90	32.12	268,682	+0.03(+0.08%)
Mar 30, 2006	32.84	32.84	31.95	32.09	206,721	-0.64(-1.95%)
Mar 29, 2006	32.68	32.83	32.45	32.73	140,332	+0.02(+0.05%)
Mar 28, 2006	32.76	33.07	32.47	32.71	227,224	-0.20(-0.60%)
Mar 27, 2006	33.22	33.58	32.60	32.91	132,866	-0.52(-1.55%)
Mar 24, 2006	33.01	33.62	32.83	33.43	166,912	+0.31(+0.94%)
Mar 23, 2006	33.56	33.59	32.59	33.12	259,377	-0.40(-1.21%)
Mar 22, 2006	32.62	33.56	32.30	33.52	253,107	+0.96(+2.94%)
Mar 21, 2006	31.93	33.00	31.68	32.57	237,593	+0.56(+1.75%)
Mar 20, 2006	31.65	32.51	31.65	32.01	233,958	+0.18(+0.57%)
Mar 17, 2006	32.51	32.51	31.64	31.82	513,445	-0.56(-1.73%)
Mar 16, 2006	31.44	32.50	31.29	32.38	339,720	+0.95(+3.01%)
Mar 15, 2006	31.45	31.49	31.14	31.44	295,049	+0.16(+0.52%)
Mar 14, 2006	30.79	31.43	30.62	31.27	263,049	+0.52(+1.68%)
Mar 13, 2006	30.86	31.05	30.60	30.76	156,096	+0.06(+0.20%)
Mar 10, 2006	30.77	30.79	30.24	30.70	202,254	+0.10(+0.34%)
Mar 09, 2006	30.17	30.86	30.17	30.59	219,294	+0.40(+1.34%)
Mar 08, 2006	29.86	30.42	29.58	30.19	191,084	+0.12(+0.40%)
Mar 07, 2006	30.25	30.40	29.80	30.07	210,228	-0.21(-0.68%)
Mar 06, 2006	30.33	30.75	30.21	30.27	353,542	-0.19(-0.62%)
Mar 03, 2006	30.28	31.00	29.97	30.46	173,649	-0.04(-0.14%)
Mar 02, 2006	30.77	30.95	30.13	30.51	120,644	-0.48(-1.56%)
Mar 01, 2006	30.57	31.18	30.28	30.99	103,673	+0.43(+1.41%)
Feb 28, 2006	30.94	31.12	29.87	30.56	289,178	-0.38(-1.23%)
Feb 27, 2006	30.23	31.44	30.23	30.94	368,587	+0.71(+2.34%)
Feb 24, 2006	30.83	30.85	29.75	30.23	257,140	-0.69(-2.23%)
Feb 23, 2006	30.42	30.96	29.97	30.92	207,755	+0.40(+1.30%)
Feb 22, 2006	30.36	30.86	29.69	30.52	333,674	+0.29(+0.97%)
Feb 21, 2006	30.98	31.01	29.86	30.23	299,376	-0.81(-2.61%)
Feb 17, 2006	31.16	31.16	30.79	31.04	231,134	-0.01(-0.03%)
Feb 16, 2006	31.27	31.58	31.00	31.05	307,908	-0.22(-0.69%)
Feb 15, 2006	31.11	31.37	30.46	31.27	687,859	+1.20(+3.98%)
Feb 14, 2006	29.93	30.14	26.71	30.07	3,289,748	-1.45(-4.59%)
Feb 13, 2006	30.83	31.78	30.76	31.51	173,240	+0.40(+1.27%)
Feb 10, 2006	31.63	31.83	30.71	31.12	475,869	-0.87(-2.72%)
Feb 09, 2006	32.94	32.94	31.97	31.99	397,286	-0.95(-2.88%)
Feb 08, 2006	33.33	33.53	32.56	32.94	210,889	-0.37(-1.11%)
Feb 07, 2006	33.66	33.76	32.94	33.31	233,561	-0.25(-0.74%)
Feb 06, 2006	33.59	34.01	33.05	33.56	230,312	+0.15(+0.44%)
Feb 03, 2006	33.52	33.93	32.49	33.41	222,850	-0.20(-0.59%)
Feb 02, 2006	33.50	34.00	33.00	33.61	220,241	+0.17(+0.52%)

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.