Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.25	36.84	35.20	35.99	849,000	+0.82(+2.33%)
Apr 27, 2006	35.73	36.65	34.66	35.17	699,000	-1.48(-4.05%)
Apr 26, 2006	37.40	37.94	36.51	36.66	406,200	-0.89(-2.37%)
Apr 25, 2006	38.74	38.96	36.51	37.55	816,400	-0.73(-1.92%)
Apr 24, 2006	38.25	38.47	37.55	38.28	541,400	+0.04(+0.09%)
Apr 21, 2006	37.62	38.60	37.43	38.24	565,800	+0.84(+2.26%)
Apr 20, 2006	38.50	38.72	36.88	37.40	710,800	-0.98(-2.54%)
Apr 19, 2006	36.62	38.45	36.52	38.38	765,800	+1.75(+4.78%)
Apr 18, 2006	34.91	36.98	35.24	36.62	984,000	+1.72(+4.93%)
Apr 17, 2006	34.62	35.38	34.62	34.91	540,800	+0.74(+2.17%)
Apr 13, 2006	33.73	34.25	32.90	34.16	349,200	+0.44(+1.30%)
Apr 12, 2006	34.67	34.67	32.90	33.73	824,600	-0.95(-2.74%)
Apr 11, 2006	35.05	35.95	34.35	34.67	717,600	-0.28(-0.79%)
Apr 10, 2006	34.50	35.70	34.49	34.95	737,000	+0.73(+2.13%)
Apr 07, 2006	34.95	35.27	33.88	34.22	481,600	-0.90(-2.56%)
Apr 06, 2006	34.84	35.34	34.40	35.12	625,800	+0.27(+0.79%)
Apr 05, 2006	35.25	35.26	34.47	34.84	1,006,000	-0.48(-1.37%)
Apr 04, 2006	34.94	35.40	33.80	35.33	697,400	+0.89(+2.60%)
Apr 03, 2006	35.70	35.99	34.30	34.44	800,000	-0.99(-2.79%)
Mar 31, 2006	34.92	35.55	34.38	35.42	504,800	+0.25(+0.73%)
Mar 30, 2006	35.70	36.67	34.50	35.17	1,300,800	-0.63(-1.76%)
Mar 29, 2006	34.20	35.80	34.20	35.80	1,004,400	+1.45(+4.21%)
Mar 28, 2006	33.00	34.61	32.96	34.35	968,000	+1.54(+4.71%)
Mar 27, 2006	33.22	33.22	32.23	32.81	821,200	-0.41(-1.25%)
Mar 24, 2006	32.05	33.34	31.85	33.23	766,200	+1.08(+3.36%)
Mar 23, 2006	30.77	32.27	30.77	32.15	1,016,200	+1.75(+5.76%)
Mar 22, 2006	29.00	30.61	29.00	30.39	1,238,200	+1.35(+4.65%)
Mar 21, 2006	28.29	29.30	27.88	29.05	818,400	+0.66(+2.31%)
Mar 20, 2006	29.84	30.18	28.19	28.39	554,000	-1.45(-4.86%)
Mar 17, 2006	29.92	29.96	29.27	29.84	489,200	-0.01(-0.03%)
Mar 16, 2006	28.99	30.11	28.99	29.85	759,800	+1.10(+3.83%)
Mar 15, 2006	28.95	29.09	28.56	28.75	496,400	-0.50(-1.71%)
Mar 14, 2006	28.35	29.55	28.00	29.25	428,400	+1.02(+3.59%)
Mar 13, 2006	27.77	28.39	27.73	28.23	325,400	+0.72(+2.64%)
Mar 10, 2006	27.45	27.93	26.80	27.51	264,600	+0.06(+0.22%)
Mar 09, 2006	27.59	28.23	26.89	27.45	366,000	+0.05(+0.20%)
Mar 08, 2006	27.39	27.94	26.80	27.39	563,400	-0.12(-0.45%)
Mar 07, 2006	28.00	28.15	27.11	27.52	537,400	-0.66(-2.34%)
Mar 06, 2006	30.11	30.11	28.04	28.18	826,400	-1.93(-6.43%)
Mar 03, 2006	29.52	30.81	29.52	30.11	919,800	+0.71(+2.43%)
Mar 02, 2006	27.91	29.50	27.91	29.40	986,600	+1.49(+5.36%)
Mar 01, 2006	26.55	29.00	26.55	27.91	1,591,800	+2.51(+9.86%)
Feb 28, 2006	26.18	26.15	25.38	25.40	876,000	-0.78(-2.96%)
Feb 27, 2006	27.08	27.09	25.90	26.18	435,000	-1.03(-3.79%)
Feb 24, 2006	27.50	27.70	27.00	27.20	451,800	+0.14(+0.52%)
Feb 23, 2006	27.41	27.96	26.72	27.07	473,200	-0.22(-0.81%)
Feb 22, 2006	27.38	27.38	26.81	27.29	494,800	-0.09(-0.33%)
Feb 21, 2006	27.25	27.75	27.06	27.38	594,400	+1.27(+4.89%)
Feb 17, 2006	26.02	26.39	25.85	26.10	447,200	+0.58(+2.25%)
Feb 16, 2006	25.30	25.66	25.25	25.52	945,000	+0.22(+0.89%)
Feb 15, 2006	26.59	26.77	24.91	25.30	626,600	-1.22(-4.60%)
Feb 14, 2006	25.52	26.57	25.50	26.52	1,048,400	+0.02(+0.08%)
Feb 13, 2006	27.77	27.77	25.93	26.50	821,200	-1.30(-4.66%)
Feb 10, 2006	26.98	27.91	26.50	27.80	766,400	+0.61(+2.24%)
Feb 09, 2006	28.62	28.88	27.15	27.18	548,400	-1.32(-4.61%)
Feb 08, 2006	28.50	28.86	27.20	28.50	663,600	+0.32(+1.15%)
Feb 07, 2006	30.20	30.20	28.12	28.18	678,400	-2.15(-7.09%)
Feb 06, 2006	29.12	30.54	29.12	30.32	582,400	+1.38(+4.79%)
Feb 03, 2006	29.79	29.79	28.66	28.94	746,400	-0.75(-2.53%)
Feb 02, 2006	30.50	30.95	28.79	29.69	881,600	-0.86(-2.83%)

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.