Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.85	33.77	31.47	33.01	139,462	+0.94(+2.92%)
Apr 27, 2006	32.29	32.66	31.75	32.08	90,761	-0.43(-1.33%)
Apr 26, 2006	32.89	32.89	32.47	32.51	88,736	-0.54(-1.63%)
Apr 25, 2006	33.33	33.33	32.79	33.05	82,565	-0.22(-0.67%)
Apr 24, 2006	32.98	33.31	32.42	33.27	199,684	+0.07(+0.21%)
Apr 21, 2006	33.71	33.71	29.36	33.20	828,039	-1.78(-5.10%)
Apr 20, 2006	35.44	35.57	34.68	34.98	61,803	-0.54(-1.52%)
Apr 19, 2006	35.19	35.61	34.39	35.52	121,696	+0.49(+1.40%)
Apr 18, 2006	34.10	35.19	34.27	35.03	118,993	+0.93(+2.73%)
Apr 17, 2006	33.54	34.25	33.19	34.10	91,415	+0.45(+1.35%)
Apr 13, 2006	33.24	33.68	33.03	33.65	31,339	+0.21(+0.63%)
Apr 12, 2006	32.90	33.44	32.86	33.44	45,899	+0.54(+1.64%)
Apr 11, 2006	33.31	33.47	32.84	32.90	49,133	-0.42(-1.26%)
Apr 10, 2006	32.89	33.48	32.86	33.32	41,974	+0.34(+1.02%)
Apr 07, 2006	33.97	34.13	32.68	32.98	122,273	-0.82(-2.42%)
Apr 06, 2006	34.35	34.35	33.80	33.80	77,726	-0.69(-1.99%)
Apr 05, 2006	33.61	34.73	33.46	34.49	81,742	+0.82(+2.43%)
Apr 04, 2006	33.90	34.24	33.33	33.67	121,113	-0.24(-0.70%)
Apr 03, 2006	34.91	35.05	33.73	33.91	103,768	-1.05(-3.00%)
Mar 31, 2006	34.07	35.07	33.87	34.96	134,967	+0.88(+2.59%)
Mar 30, 2006	34.24	34.58	33.54	34.07	66,890	-0.02(-0.06%)
Mar 29, 2006	33.17	34.49	33.08	34.10	88,353	+1.22(+3.72%)
Mar 28, 2006	32.93	33.53	32.87	32.87	38,048	-0.21(-0.63%)
Mar 27, 2006	33.51	33.52	32.80	33.08	73,989	-0.44(-1.31%)
Mar 24, 2006	33.06	33.53	33.04	33.52	57,012	+0.46(+1.40%)
Mar 23, 2006	32.20	33.17	31.78	33.06	74,093	+0.94(+2.92%)
Mar 22, 2006	31.83	32.19	31.56	32.12	57,644	+0.32(+1.01%)
Mar 21, 2006	32.61	33.31	31.69	31.80	71,580	-0.94(-2.88%)
Mar 20, 2006	32.51	32.90	32.38	32.75	70,482	+0.17(+0.52%)
Mar 17, 2006	32.59	32.86	32.19	32.58	131,545	+0.15(+0.45%)
Mar 16, 2006	33.01	33.37	32.14	32.43	127,432	-0.58(-1.76%)
Mar 15, 2006	32.44	33.28	32.31	33.01	168,194	+0.67(+2.08%)
Mar 14, 2006	32.15	32.44	31.98	32.34	58,679	-0.03(-0.09%)
Mar 13, 2006	31.63	32.69	31.63	32.37	100,425	+0.62(+1.94%)
Mar 10, 2006	31.48	31.77	31.00	31.75	74,887	+0.36(+1.14%)
Mar 09, 2006	31.08	31.67	31.05	31.40	134,354	+0.28(+0.90%)
Mar 08, 2006	31.60	31.61	30.97	31.12	90,809	-0.29(-0.93%)
Mar 07, 2006	30.85	31.50	30.57	31.41	147,546	+0.34(+1.08%)
Mar 06, 2006	32.12	32.12	30.65	31.08	131,735	-1.04(-3.24%)
Mar 03, 2006	31.62	32.47	31.53	32.12	66,773	+0.22(+0.68%)
Mar 02, 2006	32.22	32.26	31.78	31.90	68,938	-0.25(-0.78%)
Mar 01, 2006	32.07	32.42	31.53	32.15	164,462	+0.02(+0.07%)
Feb 28, 2006	32.30	32.42	31.53	32.13	93,984	-0.17(-0.52%)
Feb 27, 2006	32.46	32.73	31.95	32.30	215,824	+0.07(+0.22%)
Feb 24, 2006	32.21	32.75	31.87	32.23	222,894	-0.42(-1.28%)
Feb 23, 2006	32.03	32.86	31.69	32.65	240,653	+0.76(+2.37%)
Feb 22, 2006	31.62	32.02	31.17	31.89	100,681	+0.45(+1.42%)
Feb 21, 2006	31.98	32.25	31.12	31.45	228,007	-0.55(-1.70%)
Feb 17, 2006	32.33	32.33	31.90	31.99	87,160	-0.20(-0.61%)
Feb 16, 2006	31.50	32.52	31.40	32.19	211,124	+0.66(+2.08%)
Feb 15, 2006	30.68	31.54	30.47	31.53	99,591	+0.87(+2.83%)
Feb 14, 2006	30.70	31.11	30.56	30.66	99,600	-0.15(-0.48%)
Feb 13, 2006	31.26	31.26	30.68	30.81	106,028	-0.38(-1.23%)
Feb 10, 2006	30.19	31.31	29.03	31.19	331,991	+0.66(+2.15%)
Feb 09, 2006	30.82	31.96	30.43	30.54	316,536	-0.39(-1.27%)
Feb 08, 2006	31.54	31.61	30.87	30.93	241,691	-0.69(-2.17%)
Feb 07, 2006	32.09	32.16	31.47	31.61	238,343	-0.68(-2.10%)
Feb 06, 2006	31.43	32.45	31.43	32.29	313,220	+0.69(+2.17%)
Feb 03, 2006	31.53	32.16	30.86	31.61	339,300	+0.15(+0.47%)
Feb 02, 2006	31.27	31.57	31.05	31.46	362,041	-0.02(-0.07%)

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.