Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	33.54	33.76	33.20	33.49	4,881,731	-0.05(-0.14%)
Apr 27, 2006	33.35	33.86	33.29	33.54	6,004,963	-0.05(-0.14%)
Apr 26, 2006	33.29	33.76	33.23	33.59	7,247,237	+0.49(+1.49%)
Apr 25, 2006	32.33	33.10	32.15	33.10	7,775,424	+0.64(+1.96%)
Apr 24, 2006	32.09	32.62	31.61	32.46	6,275,726	-0.14(-0.44%)
Apr 21, 2006	32.57	32.95	32.37	32.60	5,514,622	+0.33(+1.02%)
Apr 20, 2006	32.09	32.56	31.93	32.27	4,006,254	+0.05(+0.17%)
Apr 19, 2006	32.21	32.28	31.66	32.22	4,150,305	+0.16(+0.49%)
Apr 18, 2006	31.22	32.37	31.25	32.06	6,072,820	+0.85(+2.71%)
Apr 17, 2006	31.11	31.55	31.11	31.22	3,118,439	-0.35(-1.10%)
Apr 13, 2006	31.95	31.73	31.39	31.57	5,272,370	-0.38(-1.20%)
Apr 12, 2006	32.00	32.08	31.55	31.95	3,359,024	-0.15(-0.47%)
Apr 11, 2006	32.27	32.29	31.88	32.10	5,212,182	-0.26(-0.80%)
Apr 10, 2006	32.24	32.44	32.16	32.36	3,941,731	+0.33(+1.03%)
Apr 07, 2006	32.63	32.81	31.99	32.03	5,484,278	-0.62(-1.91%)
Apr 06, 2006	31.24	32.68	31.24	32.65	7,071,175	+1.16(+3.68%)
Apr 05, 2006	31.56	31.79	31.45	31.49	3,917,556	-0.07(-0.21%)
Apr 04, 2006	31.22	31.58	30.89	31.56	3,405,041	+0.53(+1.70%)
Apr 03, 2006	31.49	31.85	30.95	31.03	5,535,797	-0.76(-2.40%)
Mar 31, 2006	31.94	32.12	31.78	31.79	4,264,679	-0.20(-0.64%)
Mar 30, 2006	31.49	32.10	31.43	32.00	7,623,871	+0.42(+1.33%)
Mar 29, 2006	31.10	31.66	30.92	31.58	4,327,868	+0.42(+1.35%)
Mar 28, 2006	31.12	31.31	30.77	31.16	4,113,625	+0.08(+0.27%)
Mar 27, 2006	30.75	31.15	30.42	31.07	4,518,936	+0.59(+1.95%)
Mar 24, 2006	30.70	30.77	30.31	30.48	4,520,770	-0.23(-0.74%)
Mar 23, 2006	30.98	31.08	30.62	30.71	2,120,252	-0.38(-1.23%)
Mar 22, 2006	30.71	31.22	30.46	31.09	2,817,166	+0.29(+0.93%)
Mar 21, 2006	31.01	31.18	30.60	30.81	3,255,488	-0.28(-0.91%)
Mar 20, 2006	31.64	31.66	30.92	31.09	4,369,049	-0.70(-2.19%)
Mar 17, 2006	31.49	31.79	31.34	31.78	5,438,429	+0.59(+1.88%)
Mar 16, 2006	31.58	31.69	31.19	31.19	5,190,341	-0.32(-1.03%)
Mar 15, 2006	31.30	31.73	31.25	31.52	6,053,814	+0.37(+1.17%)
Mar 14, 2006	30.44	31.27	30.39	31.15	4,978,432	+0.46(+1.50%)
Mar 13, 2006	30.46	31.05	30.38	30.69	2,971,554	+0.23(+0.75%)
Mar 10, 2006	30.05	30.66	29.89	30.46	3,629,787	+0.46(+1.52%)
Mar 09, 2006	30.14	30.23	29.82	30.01	2,822,501	-0.16(-0.54%)
Mar 08, 2006	30.23	30.37	29.77	30.17	3,992,916	-0.25(-0.81%)
Mar 07, 2006	30.32	30.45	29.91	30.42	4,634,310	+0.20(+0.67%)
Mar 06, 2006	30.11	30.38	29.97	30.21	6,691,207	+0.94(+3.22%)
Mar 03, 2006	29.80	29.80	29.05	29.27	2,654,941	-0.14(-0.47%)
Mar 02, 2006	29.23	29.98	29.08	29.41	8,069,195	+0.16(+0.53%)
Mar 01, 2006	28.79	29.29	28.65	29.25	5,362,235	+0.40(+1.37%)
Feb 28, 2006	28.37	29.24	28.39	28.86	7,204,555	+0.49(+1.71%)
Feb 27, 2006	28.06	28.48	27.91	28.37	4,230,667	+0.26(+0.94%)
Feb 24, 2006	27.26	28.31	27.26	28.11	11,113,775	+1.41(+5.28%)
Feb 23, 2006	26.99	27.08	26.69	26.70	5,558,471	-0.29(-1.09%)
Feb 22, 2006	27.29	27.29	26.76	26.99	9,023,534	-0.26(-0.97%)
Feb 21, 2006	28.35	28.35	27.23	27.25	4,447,744	-0.34(-1.24%)
Feb 17, 2006	28.08	28.17	27.53	27.60	3,627,786	-0.50(-1.79%)
Feb 16, 2006	28.10	28.24	27.92	28.10	4,102,955	+0.03(+0.11%)
Feb 15, 2006	27.45	28.21	27.30	28.07	5,836,737	+0.77(+2.81%)
Feb 14, 2006	27.18	27.42	27.06	27.30	3,338,684	+0.22(+0.82%)
Feb 13, 2006	26.94	27.27	26.76	27.08	2,236,293	+0.01(+0.04%)
Feb 10, 2006	26.83	27.13	26.65	27.07	2,125,920	+0.16(+0.58%)
Feb 09, 2006	27.02	27.25	26.87	26.91	3,596,442	-0.06(-0.22%)
Feb 08, 2006	26.47	27.01	26.33	26.97	3,305,672	+0.50(+1.90%)
Feb 07, 2006	26.59	26.84	26.39	26.47	3,113,437	-0.12(-0.45%)
Feb 06, 2006	27.03	27.18	26.37	26.59	5,323,388	-0.55(-2.01%)
Feb 03, 2006	27.13	27.43	26.96	27.13	4,379,887	-0.03(-0.11%)
Feb 02, 2006	26.73	27.35	26.73	27.16	8,216,414	+0.46(+1.73%)

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.