Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.58	32.58	32.58	32.58	0	-0.22(-0.67%)
Apr 27, 2006	32.88	32.88	32.70	32.80	141,459	+0.15(+0.46%)
Apr 26, 2006	32.00	32.75	32.00	32.65	108,900	+0.69(+2.16%)
Apr 25, 2006	31.98	32.14	31.50	31.96	69,868	+0.01(+0.03%)
Apr 24, 2006	31.85	32.14	31.70	31.95	153,092	-0.04(-0.13%)
Apr 21, 2006	31.56	32.00	31.45	31.99	71,559	+0.44(+1.39%)
Apr 20, 2006	31.85	32.15	31.36	31.55	86,534	-0.25(-0.79%)
Apr 19, 2006	31.20	31.80	31.20	31.80	205,888	+0.45(+1.44%)
Apr 18, 2006	30.80	31.35	30.80	31.35	361,206	+0.39(+1.26%)
Apr 17, 2006	31.37	31.37	30.50	30.96	50,583	-0.39(-1.24%)
Apr 13, 2006	31.33	31.45	31.10	31.35	55,788	+0.15(+0.48%)
Apr 12, 2006	31.48	31.49	31.10	31.20	89,847	-0.29(-0.92%)
Apr 11, 2006	31.73	31.85	31.30	31.49	72,031	-0.22(-0.69%)
Apr 10, 2006	31.98	32.10	31.70	31.71	80,870	-0.02(-0.06%)
Apr 07, 2006	31.68	31.90	31.60	31.73	128,866	-0.16(-0.50%)
Apr 06, 2006	31.68	32.19	31.54	31.89	98,140	+0.34(+1.08%)
Apr 05, 2006	31.17	31.78	31.08	31.55	97,432	+0.14(+0.45%)
Apr 04, 2006	31.75	31.85	31.25	31.41	244,575	-0.27(-0.85%)
Apr 03, 2006	31.37	32.20	31.37	31.68	111,700	-0.27(-0.85%)
Mar 31, 2006	32.50	32.56	31.74	31.95	131,363	-0.59(-1.81%)
Mar 30, 2006	32.66	32.88	32.54	32.54	57,510	-0.43(-1.30%)
Mar 29, 2006	33.00	33.00	32.88	32.97	52,193	-0.02(-0.06%)
Mar 28, 2006	32.84	33.07	32.64	32.99	92,170	+0.05(+0.15%)
Mar 27, 2006	32.70	32.98	32.56	32.94	61,434	+0.13(+0.40%)
Mar 24, 2006	32.50	32.89	32.50	32.81	100,221	-0.71(-2.12%)
Mar 21, 2006	33.40	33.71	33.36	33.52	41,568	+0.10(+0.30%)
Mar 20, 2006	33.43	33.95	33.22	33.42	102,005	-0.12(-0.36%)
Mar 17, 2006	33.35	34.18	33.32	33.54	157,048	+0.20(+0.60%)
Mar 16, 2006	33.18	33.78	33.15	33.34	82,137	+0.16(+0.48%)
Mar 15, 2006	33.54	33.54	33.08	33.18	38,906	-0.36(-1.07%)
Mar 14, 2006	32.71	33.54	32.71	33.54	54,796	+0.54(+1.64%)
Mar 13, 2006	32.98	33.00	32.70	33.00	48,989	+0.20(+0.61%)
Mar 10, 2006	32.55	33.00	32.55	32.80	71,247	+0.24(+0.74%)
Mar 09, 2006	32.95	32.95	32.44	32.56	73,528	-0.14(-0.43%)
Mar 08, 2006	32.62	32.94	32.53	32.70	199,317	-0.17(-0.52%)
Mar 07, 2006	33.07	33.40	32.40	32.87	121,073	-0.36(-1.08%)
Mar 06, 2006	33.41	33.74	33.23	33.23	108,500	-0.76(-2.24%)
Mar 03, 2006	34.40	34.40	33.78	33.99	96,164	-0.52(-1.51%)
Mar 02, 2006	34.55	34.71	34.40	34.51	124,937	+0.00(+0.00%)
Mar 01, 2006	34.66	35.14	34.10	34.51	237,977	-0.92(-2.60%)
Feb 28, 2006	34.88	35.46	34.80	35.43	185,124	+0.44(+1.26%)
Feb 27, 2006	35.35	35.35	34.86	34.99	72,797	-0.34(-0.96%)
Feb 24, 2006	34.63	35.35	34.63	35.33	81,951	+0.58(+1.67%)
Feb 23, 2006	34.50	35.15	34.50	34.75	206,762	+0.09(+0.26%)
Feb 22, 2006	34.76	34.89	34.53	34.66	89,982	-0.21(-0.60%)
Feb 21, 2006	34.60	34.94	34.60	34.87	92,074	-0.10(-0.29%)
Feb 17, 2006	34.74	35.21	34.71	34.97	58,564	-0.26(-0.74%)
Feb 16, 2006	34.94	35.24	34.80	35.23	101,284	+0.29(+0.83%)
Feb 15, 2006	34.86	35.38	34.80	34.94	77,750	-0.16(-0.46%)
Feb 14, 2006	35.25	35.44	34.30	35.10	83,791	-0.38(-1.07%)
Feb 13, 2006	35.42	35.84	35.25	35.48	65,176	-0.32(-0.89%)
Feb 10, 2006	35.75	36.07	35.62	35.80	50,805	-0.08(-0.22%)
Feb 09, 2006	36.48	36.48	35.87	35.88	114,720	-0.39(-1.08%)
Feb 08, 2006	36.47	36.72	35.80	36.27	145,792	+2.27(+6.68%)
Feb 07, 2006	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Feb 06, 2006	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Feb 03, 2006	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Feb 02, 2006	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)

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.