Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	34.46	34.67	32.62	32.82	111,197	-1.68(-4.87%)
Apr 27, 2006	34.50	35.40	32.95	34.50	103,145	-0.35(-1.00%)
Apr 26, 2006	35.02	35.59	34.70	34.85	50,707	-0.45(-1.28%)
Apr 25, 2006	36.10	36.10	34.10	35.31	52,043	-0.43(-1.22%)
Apr 24, 2006	35.88	35.98	35.39	35.74	70,658	-0.28(-0.79%)
Apr 21, 2006	37.70	37.70	35.43	36.02	108,411	-1.33(-3.56%)
Apr 20, 2006	38.19	38.37	37.23	37.36	111,119	-1.10(-2.85%)
Apr 19, 2006	37.03	38.71	37.02	38.45	142,784	+1.63(+4.44%)
Apr 18, 2006	34.99	36.82	34.76	36.82	107,671	+2.12(+6.10%)
Apr 17, 2006	34.65	34.98	34.48	34.70	167,680	+0.11(+0.33%)
Apr 13, 2006	34.17	34.64	33.92	34.59	23,639	+0.42(+1.22%)
Apr 12, 2006	34.44	34.35	33.75	34.17	49,368	-0.26(-0.77%)
Apr 11, 2006	34.69	34.69	34.26	34.44	42,167	-0.10(-0.30%)
Apr 10, 2006	34.08	34.80	33.99	34.54	77,605	+0.32(+0.94%)
Apr 07, 2006	33.82	34.27	33.31	34.22	93,222	+0.55(+1.63%)
Apr 06, 2006	33.52	33.75	33.06	33.67	34,754	+0.00(+0.00%)
Apr 05, 2006	33.96	34.19	33.02	33.67	119,272	-0.22(-0.64%)
Apr 04, 2006	33.31	34.09	32.97	33.89	49,926	+0.56(+1.67%)
Apr 03, 2006	33.49	34.16	33.30	33.33	28,033	-0.19(-0.56%)
Mar 31, 2006	33.74	33.76	33.39	33.52	137,498	+0.00(+0.00%)
Mar 30, 2006	33.86	33.96	33.35	33.52	61,301	-0.25(-0.73%)
Mar 29, 2006	33.19	33.95	32.85	33.77	96,985	+1.04(+3.17%)
Mar 28, 2006	32.80	33.40	32.47	32.73	65,851	-0.06(-0.17%)
Mar 27, 2006	32.26	32.78	32.05	32.78	63,408	+0.62(+1.94%)
Mar 24, 2006	31.28	32.44	31.15	32.16	75,947	+0.67(+2.13%)
Mar 23, 2006	31.94	32.04	31.31	31.49	39,501	-0.50(-1.56%)
Mar 22, 2006	30.98	32.07	30.98	31.99	82,815	+0.86(+2.76%)
Mar 21, 2006	31.70	32.27	31.04	31.13	61,758	-0.71(-2.22%)
Mar 20, 2006	31.13	32.05	31.07	31.84	67,711	+0.60(+1.93%)
Mar 17, 2006	31.49	31.51	31.16	31.24	127,609	-0.09(-0.27%)
Mar 16, 2006	31.26	31.64	31.06	31.32	67,552	+0.10(+0.33%)
Mar 15, 2006	30.64	31.46	30.58	31.22	48,311	+0.34(+1.10%)
Mar 14, 2006	30.58	31.05	30.25	30.88	93,428	+0.34(+1.11%)
Mar 13, 2006	30.40	31.40	30.31	30.54	125,142	+0.36(+1.19%)
Mar 10, 2006	30.26	30.41	30.07	30.18	146,979	-0.03(-0.09%)
Mar 09, 2006	30.91	31.50	30.12	30.21	120,962	-0.78(-2.53%)
Mar 08, 2006	31.98	32.05	30.47	30.99	149,637	-1.06(-3.30%)
Mar 07, 2006	32.34	32.97	32.05	32.05	157,988	-0.76(-2.30%)
Mar 06, 2006	32.14	33.18	32.13	32.80	68,117	+0.46(+1.43%)
Mar 03, 2006	31.64	32.64	31.61	32.34	120,073	+0.57(+1.78%)
Mar 02, 2006	32.05	32.12	31.65	31.77	68,207	-0.36(-1.12%)
Mar 01, 2006	31.95	32.53	31.86	32.13	82,019	+0.03(+0.09%)
Feb 28, 2006	33.83	33.83	31.99	32.10	169,381	-1.73(-5.11%)
Feb 27, 2006	32.14	34.06	31.86	33.83	160,312	+1.63(+5.07%)
Feb 24, 2006	30.69	32.45	30.69	32.20	121,378	+1.51(+4.92%)
Feb 23, 2006	29.56	30.97	29.56	30.69	198,266	+0.65(+2.17%)
Feb 22, 2006	30.74	32.24	29.70	30.04	360,933	+2.31(+8.34%)
Feb 21, 2006	26.71	28.00	26.68	27.72	114,256	+0.85(+3.16%)
Feb 17, 2006	27.38	27.65	26.84	26.87	129,988	-0.50(-1.83%)
Feb 16, 2006	27.42	28.80	27.29	27.37	126,235	-0.37(-1.33%)
Feb 15, 2006	28.18	28.31	27.62	27.74	86,792	-0.28(-1.01%)
Feb 14, 2006	27.49	28.40	27.26	28.03	97,526	+0.59(+2.17%)
Feb 13, 2006	28.07	28.18	27.43	27.43	64,120	-0.74(-2.61%)
Feb 10, 2006	28.89	28.89	28.04	28.17	90,896	-0.85(-2.93%)
Feb 09, 2006	29.14	29.23	28.73	29.02	56,000	-0.21(-0.71%)
Feb 08, 2006	29.41	29.41	28.98	29.23	30,048	-0.02(-0.06%)
Feb 07, 2006	29.23	29.41	29.16	29.24	73,666	-0.03(-0.10%)
Feb 06, 2006	29.41	29.41	29.11	29.27	79,278	+0.05(+0.16%)
Feb 03, 2006	29.23	29.46	29.13	29.23	130,164	-0.18(-0.61%)
Feb 02, 2006	29.12	29.41	29.12	29.40	80,214	+0.15(+0.52%)

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.