Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.97	32.37	31.82	32.01	696,375	-0.14(-0.45%)
Apr 27, 2006	32.45	32.96	31.99	32.15	506,179	-0.48(-1.49%)
Apr 26, 2006	33.10	33.64	32.45	32.64	506,971	-0.31(-0.94%)
Apr 25, 2006	33.79	33.84	32.67	32.95	690,964	+0.36(+1.09%)
Apr 24, 2006	32.42	32.71	31.79	32.59	398,343	+0.17(+0.51%)
Apr 21, 2006	32.58	32.77	32.20	32.43	342,248	+0.08(+0.23%)
Apr 20, 2006	32.05	32.43	31.96	32.35	296,844	+0.20(+0.64%)
Apr 19, 2006	32.03	32.44	31.68	32.15	370,362	+0.20(+0.62%)
Apr 18, 2006	30.59	32.13	30.68	31.95	623,781	+1.37(+4.48%)
Apr 17, 2006	30.61	30.84	30.34	30.58	306,479	-0.13(-0.42%)
Apr 13, 2006	30.65	30.99	30.42	30.71	198,512	+0.06(+0.20%)
Apr 12, 2006	30.36	30.65	30.25	30.65	301,991	+0.30(+0.97%)
Apr 11, 2006	30.86	31.09	30.31	30.35	271,766	-0.43(-1.40%)
Apr 10, 2006	30.60	30.90	30.34	30.78	210,787	+0.16(+0.52%)
Apr 07, 2006	30.86	31.21	30.34	30.62	284,569	-0.17(-0.54%)
Apr 06, 2006	30.91	30.98	30.34	30.79	219,894	-0.18(-0.59%)
Apr 05, 2006	30.81	31.07	30.35	30.97	192,836	+0.14(+0.47%)
Apr 04, 2006	30.54	31.12	30.36	30.83	215,010	+0.24(+0.79%)
Apr 03, 2006	31.08	31.29	30.56	30.59	238,504	-0.48(-1.56%)
Mar 31, 2006	31.16	31.27	30.72	31.07	362,442	+0.21(+0.69%)
Mar 30, 2006	30.89	31.09	30.59	30.86	217,122	+0.03(+0.10%)
Mar 29, 2006	30.51	31.15	30.46	30.83	271,106	+0.37(+1.22%)
Mar 28, 2006	30.50	31.18	30.42	30.46	416,822	+0.08(+0.25%)
Mar 27, 2006	30.31	30.38	30.16	30.38	230,585	+0.09(+0.30%)
Mar 24, 2006	30.24	30.62	30.23	30.29	192,704	+0.10(+0.33%)
Mar 23, 2006	30.21	30.54	30.06	30.19	322,318	+0.00(+0.00%)
Mar 22, 2006	29.39	30.24	29.36	30.19	266,750	+0.80(+2.73%)
Mar 21, 2006	29.67	29.97	29.38	29.39	431,209	-0.38(-1.27%)
Mar 20, 2006	30.26	30.26	29.64	29.77	289,716	-0.50(-1.65%)
Mar 17, 2006	30.31	30.48	30.03	30.27	979,625	+0.26(+0.86%)
Mar 16, 2006	30.17	30.19	29.93	30.01	182,145	+0.01(+0.03%)
Mar 15, 2006	29.38	30.03	29.37	30.00	299,879	+0.58(+1.98%)
Mar 14, 2006	28.94	29.47	28.65	29.42	195,740	+0.50(+1.73%)
Mar 13, 2006	29.10	29.47	28.78	28.92	224,381	-0.11(-0.37%)
Mar 10, 2006	28.76	29.16	28.49	29.03	228,209	+0.27(+0.92%)
Mar 09, 2006	28.85	29.65	28.68	28.76	332,217	-0.09(-0.32%)
Mar 08, 2006	28.83	28.90	28.26	28.85	373,793	-0.05(-0.16%)
Mar 07, 2006	29.17	29.17	28.77	28.90	308,459	-0.35(-1.19%)
Mar 06, 2006	28.57	29.47	28.57	29.24	390,820	-0.05(-0.16%)
Mar 03, 2006	29.43	29.81	29.28	29.29	253,815	-0.29(-0.97%)
Mar 02, 2006	29.92	29.99	29.33	29.58	404,679	-0.34(-1.14%)
Mar 01, 2006	29.15	29.96	29.03	29.92	317,962	+0.76(+2.60%)
Feb 28, 2006	29.77	29.69	29.12	29.16	455,759	-0.61(-2.04%)
Feb 27, 2006	29.55	30.09	29.40	29.77	374,717	+0.22(+0.74%)
Feb 24, 2006	29.46	29.63	29.17	29.55	290,904	-0.01(-0.03%)
Feb 23, 2006	29.70	29.99	29.36	29.56	353,335	-0.17(-0.56%)
Feb 22, 2006	29.74	30.11	29.55	29.72	300,275	+0.05(+0.15%)
Feb 21, 2006	29.36	29.71	29.36	29.68	443,616	+0.27(+0.90%)
Feb 17, 2006	30.04	30.04	29.28	29.41	332,349	-0.59(-1.97%)
Feb 16, 2006	29.90	30.06	29.79	30.00	250,779	+0.26(+0.87%)
Feb 15, 2006	29.69	30.00	29.47	29.74	380,129	+0.09(+0.31%)
Feb 14, 2006	29.11	29.89	28.79	29.65	489,152	+0.57(+1.95%)
Feb 13, 2006	29.08	29.14	28.71	29.09	327,861	-0.08(-0.26%)
Feb 10, 2006	29.08	29.21	28.48	29.16	360,463	-0.01(-0.03%)
Feb 09, 2006	28.87	29.48	28.84	29.17	448,235	+0.44(+1.53%)
Feb 08, 2006	28.37	28.83	28.08	28.73	383,165	+0.48(+1.69%)
Feb 07, 2006	27.93	28.40	27.88	28.25	528,485	+0.32(+1.14%)
Feb 06, 2006	27.94	28.07	27.71	27.93	316,246	-0.04(-0.14%)
Feb 03, 2006	27.81	28.03	27.73	27.97	360,199	-0.02(-0.08%)
Feb 02, 2006	28.40	28.60	27.71	27.99	353,203	-0.48(-1.68%)

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.