Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.09	30.64	29.86	30.01	1,303,835	+0.02(+0.05%)
Apr 27, 2006	29.07	30.96	29.07	30.00	3,949,741	-0.64(-2.09%)
Apr 26, 2006	30.61	30.82	30.42	30.64	960,593	+0.06(+0.21%)
Apr 25, 2006	30.87	30.87	30.45	30.57	502,137	-0.31(-1.00%)
Apr 24, 2006	30.71	30.88	30.46	30.88	538,221	+0.02(+0.08%)
Apr 21, 2006	30.88	30.98	30.61	30.86	365,397	+0.02(+0.05%)
Apr 20, 2006	30.61	31.11	30.46	30.84	475,675	+0.21(+0.70%)
Apr 19, 2006	30.51	30.70	30.31	30.63	519,862	-0.07(-0.23%)
Apr 18, 2006	30.30	30.93	30.27	30.70	795,873	+0.40(+1.30%)
Apr 17, 2006	30.07	30.31	29.99	30.31	439,718	+0.16(+0.52%)
Apr 13, 2006	30.12	30.22	29.22	30.15	612,288	+0.02(+0.08%)
Apr 12, 2006	30.27	30.45	29.88	30.12	478,207	-0.18(-0.60%)
Apr 11, 2006	30.46	30.59	30.14	30.31	517,837	-0.16(-0.52%)
Apr 10, 2006	30.80	30.84	30.35	30.46	749,787	-0.42(-1.36%)
Apr 07, 2006	30.80	31.01	30.68	30.88	962,239	-0.41(-1.31%)
Apr 06, 2006	31.59	31.62	31.00	31.29	451,113	-0.43(-1.34%)
Apr 05, 2006	31.59	31.77	31.40	31.72	440,731	+0.09(+0.30%)
Apr 04, 2006	31.22	31.65	30.80	31.62	689,267	+0.09(+0.28%)
Apr 03, 2006	32.03	32.03	31.34	31.54	586,333	-0.49(-1.53%)
Mar 31, 2006	31.85	32.13	31.37	32.03	1,006,933	+0.30(+0.95%)
Mar 30, 2006	31.73	31.83	31.44	31.73	849,303	-0.07(-0.22%)
Mar 29, 2006	32.02	32.02	31.51	31.80	1,089,483	-0.27(-0.84%)
Mar 28, 2006	31.71	32.26	31.64	32.07	2,838,354	+0.47(+1.50%)
Mar 27, 2006	31.55	31.61	31.21	31.59	851,455	-0.05(-0.15%)
Mar 24, 2006	31.59	31.69	31.47	31.64	658,881	+0.09(+0.28%)
Mar 23, 2006	31.72	31.72	31.43	31.55	575,951	-0.11(-0.35%)
Mar 22, 2006	31.52	31.85	31.47	31.66	517,077	+0.06(+0.20%)
Mar 21, 2006	31.83	31.95	31.24	31.60	811,573	-0.14(-0.45%)
Mar 20, 2006	31.65	31.83	31.36	31.74	543,032	+0.06(+0.20%)
Mar 17, 2006	31.55	31.92	31.28	31.68	793,341	+0.28(+0.91%)
Mar 16, 2006	31.51	31.51	31.32	31.40	758,143	-0.16(-0.50%)
Mar 15, 2006	31.40	31.58	31.24	31.55	652,677	+0.12(+0.38%)
Mar 14, 2006	31.47	31.57	31.06	31.43	380,591	-0.12(-0.38%)
Mar 13, 2006	31.47	31.92	31.46	31.55	553,161	+0.12(+0.38%)
Mar 10, 2006	31.40	31.43	31.12	31.43	597,348	+0.06(+0.20%)
Mar 09, 2006	31.39	31.51	31.17	31.37	995,032	+0.02(+0.08%)
Mar 08, 2006	31.57	31.59	31.13	31.35	978,446	-0.24(-0.75%)
Mar 07, 2006	31.75	31.87	31.49	31.59	699,523	-0.21(-0.67%)
Mar 06, 2006	31.67	31.81	31.32	31.80	541,259	+0.08(+0.25%)
Mar 03, 2006	31.75	32.01	31.67	31.72	487,830	-0.13(-0.42%)
Mar 02, 2006	31.47	31.97	31.35	31.85	806,508	+0.26(+0.82%)
Mar 01, 2006	31.36	31.61	31.25	31.59	725,225	+0.28(+0.88%)
Feb 28, 2006	30.88	31.55	30.96	31.32	3,247,939	+0.43(+1.41%)
Feb 27, 2006	30.48	31.04	30.48	30.88	1,436,396	+0.39(+1.30%)
Feb 24, 2006	30.47	30.60	30.44	30.49	395,657	-0.12(-0.39%)
Feb 23, 2006	30.63	30.76	30.57	30.61	433,767	-0.12(-0.39%)
Feb 22, 2006	30.60	30.83	30.49	30.72	464,027	+0.13(+0.41%)
Feb 21, 2006	31.14	31.19	30.50	30.60	986,928	-0.39(-1.25%)
Feb 17, 2006	31.16	31.41	30.95	30.98	1,288,135	-0.16(-0.51%)
Feb 16, 2006	29.82	31.58	29.82	31.14	3,576,747	+2.26(+7.82%)
Feb 15, 2006	29.54	29.56	28.63	28.88	1,434,877	-0.55(-1.88%)
Feb 14, 2006	29.48	29.59	29.18	29.44	838,668	+0.02(+0.05%)
Feb 13, 2006	30.21	30.21	29.34	29.42	1,330,929	+0.02(+0.08%)
Feb 10, 2006	29.62	29.68	29.35	29.40	534,169	+0.09(+0.32%)
Feb 09, 2006	29.50	30.12	29.22	29.30	1,251,165	-0.37(-1.25%)
Feb 08, 2006	29.93	30.13	29.34	29.67	3,909,732	-0.25(-0.84%)
Feb 07, 2006	30.09	30.44	29.80	29.93	1,003,008	-0.62(-2.02%)
Feb 06, 2006	30.41	30.83	30.32	30.54	943,881	-0.22(-0.72%)
Feb 03, 2006	30.27	31.11	30.27	30.76	1,553,511	-0.17(-0.56%)
Feb 02, 2006	31.18	31.18	30.85	30.94	507,075	-0.24(-0.79%)

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.