Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.70	31.12	30.62	31.01	282,764	+0.16(+0.53%)
Apr 27, 2006	30.41	31.18	30.39	30.84	247,789	+0.21(+0.69%)
Apr 26, 2006	31.03	31.06	30.32	30.63	285,585	-0.22(-0.71%)
Apr 25, 2006	30.92	30.92	30.28	30.85	301,380	-0.07(-0.23%)
Apr 24, 2006	31.27	31.28	30.87	30.92	244,122	-0.45(-1.45%)
Apr 21, 2006	31.13	31.43	30.56	31.38	878,333	+0.64(+2.08%)
Apr 20, 2006	30.45	31.81	30.45	30.74	832,216	+0.87(+2.90%)
Apr 19, 2006	29.54	30.05	29.54	29.87	222,827	+0.38(+1.27%)
Apr 18, 2006	29.28	29.62	29.26	29.50	469,347	+0.27(+0.92%)
Apr 17, 2006	29.25	29.50	29.11	29.23	261,046	-0.11(-0.36%)
Apr 13, 2006	29.43	29.60	28.97	29.33	306,457	-0.09(-0.31%)
Apr 12, 2006	29.36	29.64	29.28	29.43	306,034	+0.00(+0.00%)
Apr 11, 2006	28.89	29.66	28.82	29.43	423,935	+0.47(+1.62%)
Apr 10, 2006	28.93	29.26	28.58	28.96	270,354	+0.00(+0.00%)
Apr 07, 2006	29.80	29.92	28.96	28.96	265,841	-0.89(-2.99%)
Apr 06, 2006	29.46	29.85	29.30	29.85	457,077	+0.23(+0.79%)
Apr 05, 2006	29.29	29.64	29.23	29.62	320,137	+0.30(+1.02%)
Apr 04, 2006	28.98	29.32	28.65	29.32	490,219	+0.26(+0.90%)
Apr 03, 2006	29.00	29.52	28.88	29.06	475,693	-0.01(-0.05%)
Mar 31, 2006	29.02	29.36	28.72	29.07	883,551	+0.05(+0.17%)
Mar 30, 2006	29.11	29.21	28.84	29.02	366,818	-0.07(-0.24%)
Mar 29, 2006	28.91	29.44	28.88	29.09	288,405	+0.20(+0.69%)
Mar 28, 2006	28.68	29.07	28.43	28.89	243,558	+0.13(+0.44%)
Mar 27, 2006	28.56	28.80	28.29	28.77	350,741	+0.13(+0.47%)
Mar 24, 2006	28.72	28.82	28.43	28.63	151,748	-0.21(-0.74%)
Mar 23, 2006	28.50	28.85	28.38	28.84	141,311	+0.20(+0.69%)
Mar 22, 2006	28.36	28.67	28.23	28.65	281,918	+0.32(+1.13%)
Mar 21, 2006	28.53	28.75	27.93	28.33	300,111	-0.26(-0.89%)
Mar 20, 2006	29.21	29.25	28.56	28.58	359,907	-0.70(-2.40%)
Mar 17, 2006	29.45	29.45	29.04	29.28	703,456	-0.16(-0.55%)
Mar 16, 2006	29.38	29.54	29.31	29.45	264,994	+0.06(+0.22%)
Mar 15, 2006	28.83	29.41	28.83	29.38	340,304	+0.56(+1.94%)
Mar 14, 2006	28.79	29.04	28.46	28.82	303,213	-0.04(-0.15%)
Mar 13, 2006	29.45	29.71	28.58	28.87	299,829	-0.56(-1.90%)
Mar 10, 2006	28.86	29.43	28.69	29.43	237,212	+0.55(+1.89%)
Mar 09, 2006	28.65	28.98	28.58	28.88	240,032	+0.06(+0.20%)
Mar 08, 2006	28.36	28.82	28.06	28.82	377,395	+0.43(+1.52%)
Mar 07, 2006	28.61	28.61	28.33	28.39	250,750	-0.28(-0.99%)
Mar 06, 2006	27.70	28.72	27.70	28.67	242,430	+0.30(+1.07%)
Mar 03, 2006	28.33	28.51	28.30	28.37	260,905	+0.01(+0.03%)
Mar 02, 2006	28.36	28.48	28.15	28.36	468,641	-0.06(-0.20%)
Mar 01, 2006	28.33	28.53	28.22	28.42	308,855	+0.09(+0.33%)
Feb 28, 2006	28.16	28.41	28.05	28.33	439,166	+0.17(+0.60%)
Feb 27, 2006	28.50	28.50	27.84	28.16	418,717	-0.34(-1.19%)
Feb 24, 2006	28.33	28.71	28.24	28.50	518,707	+0.16(+0.58%)
Feb 23, 2006	27.48	28.53	27.35	28.33	1,006,247	+1.08(+3.95%)
Feb 22, 2006	27.19	27.48	27.05	27.26	338,894	+0.10(+0.37%)
Feb 21, 2006	27.19	27.26	26.98	27.16	224,942	-0.08(-0.29%)
Feb 17, 2006	27.17	27.26	26.94	27.24	231,570	+0.11(+0.42%)
Feb 16, 2006	27.09	27.26	26.94	27.12	368,369	+0.02(+0.08%)
Feb 15, 2006	26.94	27.12	26.89	27.10	428,730	+0.04(+0.13%)
Feb 14, 2006	26.99	27.09	26.61	27.07	215,634	+0.07(+0.26%)
Feb 13, 2006	26.77	27.02	26.52	26.99	159,363	+0.21(+0.79%)
Feb 10, 2006	26.73	26.87	26.46	26.78	127,208	+0.01(+0.05%)
Feb 09, 2006	26.63	26.89	26.31	26.77	426,050	+0.11(+0.40%)
Feb 08, 2006	26.66	26.82	26.48	26.66	267,815	+0.00(+0.00%)
Feb 07, 2006	27.06	27.06	26.66	26.66	269,789	-0.40(-1.47%)
Feb 06, 2006	26.80	27.07	26.53	27.06	264,007	+0.17(+0.63%)
Feb 03, 2006	27.11	27.11	26.70	26.89	456,372	-0.23(-0.86%)
Feb 02, 2006	27.05	27.19	26.84	27.12	1,924,492	-0.12(-0.44%)

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.