Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.14	35.32	35.14	35.20	47,388	+0.06(+0.17%)
Apr 27, 2006	542.32	35.31	34.72	35.14	209,654	+0.07(+0.19%)
Apr 26, 2006	34.94	35.12	34.94	35.08	3,191,647	+0.27(+0.76%)
Apr 25, 2006	34.98	35.00	34.71	34.81	85,926	-0.07(-0.20%)
Apr 24, 2006	34.76	34.90	34.71	34.88	35,956	+0.06(+0.19%)
Apr 21, 2006	34.84	34.88	34.74	34.82	59,374	+0.25(+0.72%)
Apr 20, 2006	34.57	34.61	34.44	34.57	652,380	-0.04(-0.13%)
Apr 19, 2006	34.20	34.61	34.20	34.61	124,833	+0.31(+0.92%)
Apr 18, 2006	33.86	34.30	33.86	34.30	147,882	+0.49(+1.46%)
Apr 17, 2006	33.79	33.82	33.73	33.80	74,863	+0.24(+0.73%)
Apr 13, 2006	33.46	33.62	33.41	33.56	29,318	+0.10(+0.30%)
Apr 12, 2006	33.46	33.58	33.41	33.46	69,147	-0.13(-0.38%)
Apr 11, 2006	33.92	33.93	33.48	33.59	55,317	-0.25(-0.74%)
Apr 10, 2006	33.90	33.96	33.84	33.84	39,644	+0.02(+0.06%)
Apr 07, 2006	34.22	34.26	33.73	33.81	64,906	-0.41(-1.19%)
Apr 06, 2006	34.23	34.26	34.14	34.22	95,515	+0.02(+0.06%)
Apr 05, 2006	34.06	34.24	34.03	34.20	47,204	+0.16(+0.46%)
Apr 04, 2006	33.90	34.04	33.84	34.04	91,827	+0.31(+0.92%)
Apr 03, 2006	33.52	33.82	33.45	33.73	117,273	+0.28(+0.84%)
Mar 31, 2006	33.52	33.52	33.41	33.45	98,096	-0.18(-0.53%)
Mar 30, 2006	33.60	33.79	33.50	33.63	57,899	+0.27(+0.80%)
Mar 29, 2006	33.11	33.36	33.11	33.36	184,207	+0.34(+1.03%)
Mar 28, 2006	33.23	33.27	32.99	33.02	94,408	-0.28(-0.85%)
Mar 27, 2006	33.32	33.35	33.18	33.30	75,969	+0.02(+0.05%)
Mar 24, 2006	33.15	33.37	33.08	33.29	84,267	+0.16(+0.47%)
Mar 23, 2006	33.35	33.35	33.04	33.13	89,614	-0.41(-1.21%)
Mar 22, 2006	33.42	33.57	33.39	33.54	167,797	+0.23(+0.68%)
Mar 21, 2006	33.43	33.51	33.31	33.31	129,812	-0.30(-0.89%)
Mar 20, 2006	33.68	33.68	33.52	33.61	105,841	+0.05(+0.16%)
Mar 17, 2006	33.46	33.55	33.36	33.55	469,278	+0.20(+0.60%)
Mar 16, 2006	33.23	33.43	33.15	33.35	51,445	+0.23(+0.70%)
Mar 15, 2006	33.16	33.18	32.98	33.12	41,303	+0.05(+0.15%)
Mar 14, 2006	32.70	33.08	32.70	33.07	40,013	+0.42(+1.28%)
Mar 13, 2006	32.53	32.71	32.53	32.65	83,345	+0.25(+0.79%)
Mar 10, 2006	32.16	32.41	32.09	32.40	19,545	+0.30(+0.93%)
Mar 09, 2006	32.16	32.25	32.10	32.10	79,841	+0.04(+0.12%)
Mar 08, 2006	31.89	32.09	31.82	32.06	73,572	+0.05(+0.15%)
Mar 07, 2006	32.00	32.08	31.94	32.01	107,685	-0.34(-1.04%)
Mar 06, 2006	32.53	32.55	32.31	32.35	106,578	-0.14(-0.42%)
Mar 03, 2006	32.38	32.55	32.27	32.49	51,629	-0.10(-0.30%)
Mar 02, 2006	32.43	32.58	32.33	32.58	107,869	-0.08(-0.25%)
Mar 01, 2006	32.51	32.66	32.47	32.66	72,834	+0.29(+0.89%)
Feb 28, 2006	32.60	32.64	32.34	32.38	73,203	-0.22(-0.68%)
Feb 27, 2006	32.63	32.69	32.49	32.60	106,394	+0.10(+0.32%)
Feb 24, 2006	32.51	32.54	32.44	32.50	170,562	+0.11(+0.35%)
Feb 23, 2006	32.51	32.52	32.38	32.38	62,877	+0.08(+0.25%)
Feb 22, 2006	32.08	32.31	32.08	32.30	248,745	+0.22(+0.69%)
Feb 21, 2006	32.13	32.21	32.01	32.08	137,003	+0.04(+0.12%)
Feb 17, 2006	31.93	32.05	31.88	32.04	35,772	+0.03(+0.08%)
Feb 16, 2006	31.83	32.03	31.78	32.01	63,430	+0.20(+0.61%)
Feb 15, 2006	31.89	32.01	31.63	31.82	73,388	-0.20(-0.63%)
Feb 14, 2006	31.70	32.02	31.66	32.02	41,857	+0.26(+0.82%)
Feb 13, 2006	31.64	31.80	31.63	31.76	78,551	+0.02(+0.05%)
Feb 10, 2006	32.08	32.08	31.60	31.74	321,395	-0.08(-0.24%)
Feb 09, 2006	32.05	32.06	31.78	31.82	330,246	+0.02(+0.07%)
Feb 08, 2006	31.73	31.86	31.56	31.80	110,635	+0.02(+0.05%)
Feb 07, 2006	31.97	32.05	31.73	31.78	79,288	-0.17(-0.53%)
Feb 06, 2006	31.94	32.02	31.83	31.95	37,431	+0.01(+0.02%)
Feb 03, 2006	31.82	32.08	31.75	31.94	61,587	-0.17(-0.52%)
Feb 02, 2006	32.35	32.37	32.07	32.11	47,388	-0.37(-1.15%)

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.