Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.83	30.48	29.77	29.89	24,938,816	+0.32(+1.07%)
Apr 27, 2006	29.57	29.82	28.90	29.57	33,542,152	-0.43(-1.43%)
Apr 26, 2006	30.16	30.86	29.94	30.00	27,586,186	-0.49(-1.60%)
Apr 25, 2006	31.54	31.83	30.43	30.49	31,428,420	-0.71(-2.29%)
Apr 24, 2006	32.21	32.30	31.20	31.20	24,940,832	-1.19(-3.67%)
Apr 21, 2006	31.32	32.39	31.32	32.39	25,675,030	+1.18(+3.78%)
Apr 20, 2006	31.38	31.67	30.83	31.21	24,925,162	-0.41(-1.30%)
Apr 19, 2006	31.05	31.72	31.05	31.62	21,974,040	+0.06(+0.20%)
Apr 18, 2006	30.89	31.63	30.82	31.56	25,562,886	+1.03(+3.38%)
Apr 17, 2006	30.29	30.70	30.18	30.53	16,554,398	+0.53(+1.77%)
Apr 13, 2006	30.08	30.23	29.73	29.99	11,337,779	-0.08(-0.28%)
Apr 12, 2006	29.98	30.42	29.94	30.08	15,837,211	-0.01(-0.04%)
Apr 11, 2006	30.27	30.46	29.96	30.09	23,863,932	+0.29(+0.99%)
Apr 10, 2006	29.68	30.21	29.60	29.80	19,806,362	+0.33(+1.12%)
Apr 07, 2006	29.75	30.00	29.27	29.47	18,150,834	-0.58(-1.92%)
Apr 06, 2006	29.93	30.42	29.85	30.04	25,326,510	+0.31(+1.04%)
Apr 05, 2006	29.24	29.82	28.94	29.74	28,063,864	+0.63(+2.16%)
Apr 04, 2006	28.94	29.22	28.65	29.11	21,732,740	+0.33(+1.15%)
Apr 03, 2006	28.57	29.20	28.47	28.77	25,328,076	+0.56(+2.00%)
Mar 31, 2006	28.62	28.62	28.07	28.21	24,490,238	-0.59(-2.06%)
Mar 30, 2006	28.93	29.28	28.75	28.81	19,357,114	-0.14(-0.49%)
Mar 29, 2006	28.68	29.06	28.59	28.95	17,374,776	+0.47(+1.65%)
Mar 28, 2006	28.38	29.03	28.35	28.48	23,518,320	+0.29(+1.03%)
Mar 27, 2006	27.53	28.33	27.32	28.19	25,779,116	+0.60(+2.17%)
Mar 24, 2006	27.45	27.93	27.39	27.59	18,107,184	+0.29(+1.05%)
Mar 23, 2006	27.36	27.66	27.22	27.31	14,996,463	+0.29(+1.06%)
Mar 22, 2006	26.46	27.45	26.46	27.02	17,540,866	+0.44(+1.66%)
Mar 21, 2006	26.84	27.11	26.55	26.58	19,538,424	-0.36(-1.33%)
Mar 20, 2006	27.25	27.47	26.88	26.93	13,804,957	-0.48(-1.74%)
Mar 17, 2006	28.06	28.06	27.32	27.41	17,851,558	-0.44(-1.57%)
Mar 16, 2006	27.59	27.92	27.25	27.85	18,940,320	+0.30(+1.09%)
Mar 15, 2006	27.12	27.57	26.99	27.55	23,648,820	+0.38(+1.38%)
Mar 14, 2006	26.94	27.21	26.72	27.18	19,664,224	+0.30(+1.11%)
Mar 13, 2006	26.52	26.88	26.49	26.88	17,593,916	+0.49(+1.85%)
Mar 10, 2006	26.40	26.77	26.13	26.39	20,415,658	-0.03(-0.12%)
Mar 09, 2006	26.76	26.83	26.32	26.42	16,400,395	-0.18(-0.69%)
Mar 08, 2006	26.31	26.80	26.15	26.60	19,483,360	+0.03(+0.12%)
Mar 07, 2006	26.98	27.01	26.36	26.57	20,602,118	-0.52(-1.93%)
Mar 06, 2006	27.74	27.85	27.05	27.10	14,057,673	-0.82(-2.93%)
Mar 03, 2006	27.96	28.25	27.70	27.91	15,421,314	-0.13(-0.48%)
Mar 02, 2006	27.70	28.14	27.57	28.05	22,229,666	+0.45(+1.64%)
Mar 01, 2006	27.43	27.63	27.17	27.60	17,321,950	+0.36(+1.33%)
Feb 28, 2006	27.65	27.54	26.93	27.23	28,162,354	-0.42(-1.50%)
Feb 27, 2006	27.89	27.90	27.45	27.65	16,164,466	-0.38(-1.34%)
Feb 24, 2006	27.90	28.31	27.80	28.02	22,992,742	+0.58(+2.10%)
Feb 23, 2006	27.41	27.82	27.30	27.45	22,307,788	-0.21(-0.74%)
Feb 22, 2006	27.71	27.89	27.45	27.65	28,599,738	-0.42(-1.48%)
Feb 21, 2006	27.83	28.43	27.70	28.07	36,816,052	+0.78(+2.85%)
Feb 17, 2006	26.98	27.40	26.89	27.29	25,486,780	+0.53(+1.99%)
Feb 16, 2006	26.36	26.76	26.22	26.76	23,910,714	+0.55(+2.10%)
Feb 15, 2006	26.58	26.85	26.08	26.21	28,102,364	-0.23(-0.88%)
Feb 14, 2006	26.09	26.55	25.92	26.44	26,481,306	-0.12(-0.44%)
Feb 13, 2006	26.58	27.00	26.33	26.56	22,326,590	+0.04(+0.17%)
Feb 10, 2006	26.58	26.76	26.02	26.51	31,530,268	+0.02(+0.08%)
Feb 09, 2006	27.21	27.56	26.26	26.49	27,253,782	-0.40(-1.50%)
Feb 08, 2006	26.92	26.98	26.09	26.89	28,503,488	+0.04(+0.17%)
Feb 07, 2006	27.77	27.81	26.84	26.85	31,097,582	-1.19(-4.24%)
Feb 06, 2006	28.15	28.51	27.88	28.04	21,291,548	+0.12(+0.42%)
Feb 03, 2006	28.59	28.59	27.86	27.92	29,826,612	-0.81(-2.81%)
Feb 02, 2006	28.77	29.21	28.19	28.73	27,526,196	-0.05(-0.17%)

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.