Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.80	30.25	29.55	30.13	136,800	+0.31(+1.04%)
Apr 27, 2006	29.79	30.10	28.91	29.82	155,251	+0.08(+0.27%)
Apr 26, 2006	29.11	30.08	29.11	29.74	181,795	+0.73(+2.52%)
Apr 25, 2006	29.31	29.32	28.72	29.01	183,160	-0.32(-1.09%)
Apr 24, 2006	29.08	29.45	28.43	29.33	131,193	+0.25(+0.86%)
Apr 21, 2006	30.03	30.03	28.92	29.08	128,849	-0.72(-2.42%)
Apr 20, 2006	29.91	29.92	29.16	29.80	48,477	-0.01(-0.03%)
Apr 19, 2006	29.66	30.05	29.47	29.81	111,142	+0.11(+0.37%)
Apr 18, 2006	28.52	29.73	28.65	29.70	113,867	+1.18(+4.14%)
Apr 17, 2006	28.98	29.14	28.17	28.52	149,161	-0.65(-2.23%)
Apr 13, 2006	28.48	29.79	28.45	29.17	105,994	+0.60(+2.10%)
Apr 12, 2006	28.88	28.93	28.01	28.57	135,974	-0.31(-1.07%)
Apr 11, 2006	29.05	29.23	28.23	28.88	133,882	-0.10(-0.35%)
Apr 10, 2006	29.02	29.28	28.66	28.98	83,023	-0.04(-0.14%)
Apr 07, 2006	29.79	29.97	28.70	29.02	140,076	-0.76(-2.55%)
Apr 06, 2006	29.17	30.00	29.11	29.78	287,542	+0.53(+1.81%)
Apr 05, 2006	28.71	29.57	28.65	29.25	171,225	+0.61(+2.13%)
Apr 04, 2006	28.73	28.99	28.58	28.64	109,080	+0.05(+0.17%)
Apr 03, 2006	28.63	28.85	28.51	28.59	161,886	-0.06(-0.21%)
Mar 31, 2006	28.43	28.88	28.16	28.65	298,114	+0.38(+1.34%)
Mar 30, 2006	28.10	28.37	27.71	28.27	187,738	+0.18(+0.64%)
Mar 29, 2006	27.81	28.09	27.66	28.09	107,779	+0.41(+1.48%)
Mar 28, 2006	27.60	27.85	27.57	27.68	159,766	+0.02(+0.07%)
Mar 27, 2006	27.24	28.04	27.20	27.66	176,022	+0.45(+1.65%)
Mar 24, 2006	26.50	27.24	26.45	27.21	88,460	+0.80(+3.03%)
Mar 23, 2006	26.65	26.73	26.25	26.41	50,300	-0.37(-1.38%)
Mar 22, 2006	26.36	26.82	26.28	26.78	79,900	+0.48(+1.83%)
Mar 21, 2006	26.16	26.60	25.98	26.30	114,834	+0.04(+0.15%)
Mar 20, 2006	26.57	26.57	26.00	26.26	293,889	-0.13(-0.49%)
Mar 17, 2006	26.67	26.94	26.30	26.39	451,134	-0.21(-0.79%)
Mar 16, 2006	28.30	28.30	26.25	26.60	528,823	-1.79(-6.31%)
Mar 15, 2006	27.72	28.46	27.59	28.39	206,995	+0.80(+2.90%)
Mar 14, 2006	26.76	27.69	26.72	27.59	95,100	+0.96(+3.60%)
Mar 13, 2006	26.99	26.99	26.51	26.63	103,721	-0.36(-1.33%)
Mar 10, 2006	26.59	27.28	26.32	26.99	54,027	+0.50(+1.89%)
Mar 09, 2006	26.63	27.11	26.25	26.49	79,265	-0.02(-0.08%)
Mar 08, 2006	26.57	26.72	26.22	26.51	118,539	-0.23(-0.86%)
Mar 07, 2006	26.92	27.16	26.25	26.74	98,898	-0.26(-0.96%)
Mar 06, 2006	27.38	27.64	26.71	27.00	61,617	-0.35(-1.28%)
Mar 03, 2006	27.52	27.80	27.17	27.35	70,492	-0.38(-1.37%)
Mar 02, 2006	27.74	27.75	27.24	27.73	81,208	+0.02(+0.07%)
Mar 01, 2006	27.01	27.83	26.68	27.71	205,487	+0.86(+3.20%)
Feb 28, 2006	27.61	27.75	26.74	26.85	125,802	-0.76(-2.75%)
Feb 27, 2006	27.80	28.22	27.61	27.61	94,956	-0.22(-0.79%)
Feb 24, 2006	27.79	27.90	27.55	27.83	123,899	+0.11(+0.40%)
Feb 23, 2006	27.57	27.90	27.28	27.72	109,573	-0.01(-0.04%)
Feb 22, 2006	27.84	28.06	27.36	27.73	146,832	-0.15(-0.54%)
Feb 21, 2006	28.42	28.71	27.50	27.88	195,201	-0.37(-1.31%)
Feb 17, 2006	28.33	28.86	28.22	28.25	521,034	-0.03(-0.11%)
Feb 16, 2006	27.36	28.28	27.36	28.28	151,000	+0.92(+3.36%)
Feb 15, 2006	26.95	27.49	26.56	27.36	129,262	+0.28(+1.03%)
Feb 14, 2006	26.26	27.19	26.13	27.08	212,887	+0.96(+3.68%)
Feb 13, 2006	26.35	26.68	26.01	26.12	129,486	-0.23(-0.87%)
Feb 10, 2006	27.11	27.11	26.26	26.35	298,978	-0.72(-2.66%)
Feb 09, 2006	28.12	28.94	27.03	27.07	211,527	-1.14(-4.04%)
Feb 08, 2006	27.26	29.17	27.22	28.21	550,528	+0.68(+2.47%)
Feb 07, 2006	24.92	27.79	24.92	27.53	708,039	+2.78(+11.23%)
Feb 06, 2006	25.45	25.55	24.63	24.75	192,120	-0.60(-2.37%)
Feb 03, 2006	25.50	25.75	25.25	25.35	173,920	-0.20(-0.78%)
Feb 02, 2006	25.28	25.58	24.86	25.55	242,644	+0.20(+0.79%)

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.