Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.68	28.81	28.45	28.45	12,539,177	-0.21(-0.72%)
Apr 27, 2006	28.34	28.97	28.34	28.66	12,318,839	+0.11(+0.37%)
Apr 26, 2006	28.63	28.87	28.48	28.55	11,178,136	+0.08(+0.28%)
Apr 25, 2006	28.56	28.74	28.15	28.47	14,880,510	-0.09(-0.30%)
Apr 24, 2006	28.64	28.84	28.47	28.56	9,222,885	-0.14(-0.50%)
Apr 21, 2006	29.29	29.31	28.50	28.70	12,785,478	-0.38(-1.30%)
Apr 20, 2006	29.11	29.34	28.77	29.08	7,319,139	+0.05(+0.17%)
Apr 19, 2006	29.36	29.53	29.00	29.03	9,392,840	-0.41(-1.40%)
Apr 18, 2006	28.77	29.53	28.67	29.44	13,167,911	+0.67(+2.33%)
Apr 17, 2006	29.24	29.33	28.58	28.77	9,511,850	-0.53(-1.80%)
Apr 13, 2006	29.21	29.48	28.94	29.30	7,558,844	+0.09(+0.32%)
Apr 12, 2006	29.45	29.50	29.07	29.21	9,890,494	-0.31(-1.06%)
Apr 11, 2006	29.86	29.99	29.41	29.52	9,915,615	-0.26(-0.89%)
Apr 10, 2006	29.98	30.08	29.61	29.78	9,768,396	-0.21(-0.71%)
Apr 07, 2006	30.20	30.38	29.81	30.00	12,412,869	-0.03(-0.10%)
Apr 06, 2006	30.35	30.38	29.97	30.03	10,006,417	-0.36(-1.20%)
Apr 05, 2006	30.42	30.59	30.33	30.39	9,374,876	+0.07(+0.23%)
Apr 04, 2006	30.03	30.43	29.97	30.32	8,849,995	+0.12(+0.40%)
Apr 03, 2006	30.20	30.39	30.06	30.20	9,634,650	+0.06(+0.19%)
Mar 31, 2006	30.35	30.60	30.08	30.14	12,908,979	-0.06(-0.19%)
Mar 30, 2006	30.50	30.66	30.10	30.20	10,514,737	-0.38(-1.23%)
Mar 29, 2006	30.68	30.89	30.45	30.58	10,339,449	-0.06(-0.19%)
Mar 28, 2006	30.57	31.03	30.51	30.63	10,126,269	+0.00(+0.00%)
Mar 27, 2006	30.60	30.74	30.46	30.63	9,328,001	-0.09(-0.30%)
Mar 24, 2006	31.15	31.25	30.50	30.72	11,065,722	-0.49(-1.58%)
Mar 23, 2006	30.82	31.32	30.81	31.22	14,410,082	+0.31(+1.01%)
Mar 22, 2006	30.48	30.96	30.48	30.90	13,342,638	+0.26(+0.86%)
Mar 21, 2006	30.53	30.76	30.43	30.64	15,187,720	+0.11(+0.35%)
Mar 20, 2006	30.44	30.63	30.43	30.53	10,321,626	-0.04(-0.12%)
Mar 17, 2006	30.62	30.65	30.43	30.57	18,375,178	+0.11(+0.35%)
Mar 16, 2006	30.26	30.55	30.15	30.46	12,208,811	+0.35(+1.16%)
Mar 15, 2006	29.94	30.18	29.76	30.11	8,509,524	+0.09(+0.28%)
Mar 14, 2006	29.29	30.20	29.29	30.03	13,003,851	+0.63(+2.16%)
Mar 13, 2006	29.27	29.59	29.11	29.39	7,285,036	+0.00(+0.00%)
Mar 10, 2006	28.96	29.45	28.95	29.39	9,509,605	+0.43(+1.50%)
Mar 09, 2006	29.26	29.36	28.70	28.96	13,747,245	-0.37(-1.26%)
Mar 08, 2006	29.29	29.42	29.14	29.33	11,976,544	-0.15(-0.51%)
Mar 07, 2006	29.68	29.68	29.40	29.48	8,014,396	-0.24(-0.82%)
Mar 06, 2006	30.04	30.06	29.60	29.72	8,448,756	-0.35(-1.16%)
Mar 03, 2006	29.93	30.50	29.86	30.07	8,641,025	-0.06(-0.21%)
Mar 02, 2006	30.06	30.28	29.78	30.13	16,237,762	-0.21(-0.70%)
Mar 01, 2006	30.03	30.42	29.57	30.35	13,524,521	+0.31(+1.04%)
Feb 28, 2006	30.25	30.23	29.71	30.03	17,182,266	-0.21(-0.71%)
Feb 27, 2006	29.80	30.44	29.75	30.25	13,617,568	+0.58(+1.97%)
Feb 24, 2006	29.78	29.83	29.26	29.66	10,209,633	+0.04(+0.12%)
Feb 23, 2006	29.88	30.19	29.54	29.63	11,664,984	-0.21(-0.72%)
Feb 22, 2006	30.02	30.07	29.32	29.84	14,053,753	+0.01(+0.02%)
Feb 21, 2006	30.64	30.64	29.72	29.83	21,382,576	+0.01(+0.02%)
Feb 17, 2006	29.82	29.88	29.47	29.83	12,031,137	+0.00(+0.00%)
Feb 16, 2006	29.65	29.89	29.46	29.83	10,918,923	+0.24(+0.79%)
Feb 15, 2006	29.29	29.76	29.07	29.59	14,235,496	+0.29(+0.97%)
Feb 14, 2006	28.47	29.36	28.38	29.31	18,120,878	+1.02(+3.60%)
Feb 13, 2006	27.80	28.45	27.80	28.29	9,079,174	+0.34(+1.22%)
Feb 10, 2006	27.75	28.02	27.58	27.95	8,753,580	+0.12(+0.44%)
Feb 09, 2006	27.95	28.15	27.75	27.82	9,809,376	-0.16(-0.56%)
Feb 08, 2006	27.79	28.05	27.69	27.98	10,164,723	+0.38(+1.39%)
Feb 07, 2006	28.03	28.10	27.43	27.60	15,650,148	-0.54(-1.92%)
Feb 06, 2006	28.34	28.52	27.99	28.14	10,671,359	-0.24(-0.83%)
Feb 03, 2006	28.39	28.47	28.07	28.37	10,610,451	-0.10(-0.35%)
Feb 02, 2006	28.47	28.67	28.37	28.47	10,305,767	-0.19(-0.67%)

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.