Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	33.48	34.66	32.79	34.17	206,400	+0.46(+1.36%)
Apr 27, 2006	32.69	35.00	32.42	33.71	140,797	+0.83(+2.52%)
Apr 26, 2006	32.43	33.21	32.43	32.88	77,346	+0.42(+1.29%)
Apr 25, 2006	33.12	33.12	31.81	32.46	167,807	-0.50(-1.52%)
Apr 24, 2006	33.80	33.80	32.71	32.96	118,713	-1.07(-3.14%)
Apr 21, 2006	34.35	34.49	33.31	34.03	148,926	-0.02(-0.06%)
Apr 20, 2006	34.26	34.40	33.70	34.05	117,653	-0.41(-1.19%)
Apr 19, 2006	33.45	34.51	33.36	34.46	127,607	+0.66(+1.95%)
Apr 18, 2006	33.14	34.00	32.61	33.80	115,737	+0.72(+2.18%)
Apr 17, 2006	33.61	33.63	32.88	33.08	198,389	-0.45(-1.34%)
Apr 13, 2006	33.54	33.56	33.13	33.53	107,215	+0.17(+0.51%)
Apr 12, 2006	33.43	33.62	32.88	33.36	90,814	-0.07(-0.21%)
Apr 11, 2006	33.21	33.75	32.91	33.43	155,122	+0.26(+0.78%)
Apr 10, 2006	33.00	33.57	32.80	33.17	155,752	-0.35(-1.04%)
Apr 07, 2006	34.30	34.30	33.37	33.52	100,814	-0.66(-1.93%)
Apr 06, 2006	34.64	34.80	33.76	34.18	113,063	-0.37(-1.07%)
Apr 05, 2006	34.78	35.00	34.33	34.55	101,217	-0.23(-0.66%)
Apr 04, 2006	34.88	35.05	33.06	34.78	205,494	-0.20(-0.57%)
Apr 03, 2006	34.65	35.16	34.06	34.98	364,139	+0.82(+2.40%)
Mar 31, 2006	34.00	34.49	33.39	34.16	421,303	+0.14(+0.41%)
Mar 30, 2006	37.26	37.26	33.86	34.02	924,971	-2.01(-5.58%)
Mar 29, 2006	36.00	36.13	35.60	36.03	287,595	-0.04(-0.11%)
Mar 28, 2006	36.63	36.83	36.03	36.07	109,841	-0.47(-1.29%)
Mar 27, 2006	36.97	37.14	36.39	36.54	161,491	-0.18(-0.49%)
Mar 24, 2006	36.04	36.72	35.49	36.72	109,846	+0.61(+1.69%)
Mar 23, 2006	36.30	36.40	35.92	36.11	94,100	+0.00(+0.00%)
Mar 22, 2006	36.56	36.56	35.91	36.11	76,200	+0.01(+0.03%)
Mar 21, 2006	36.59	36.59	35.63	36.10	166,501	-0.62(-1.69%)
Mar 20, 2006	36.99	37.20	36.62	36.72	77,768	-0.24(-0.65%)
Mar 17, 2006	37.12	37.17	36.78	36.96	190,873	-0.04(-0.11%)
Mar 16, 2006	36.51	37.04	36.31	37.00	180,905	+0.56(+1.54%)
Mar 15, 2006	35.05	36.47	35.03	36.44	297,792	+1.41(+4.03%)
Mar 14, 2006	34.62	35.03	34.28	35.03	75,655	+0.57(+1.65%)
Mar 13, 2006	34.50	34.93	33.93	34.46	87,620	+0.12(+0.35%)
Mar 10, 2006	34.67	34.82	33.55	34.34	79,994	-0.42(-1.21%)
Mar 09, 2006	33.64	34.88	33.64	34.76	149,885	+0.95(+2.81%)
Mar 08, 2006	34.19	34.82	33.50	33.81	101,677	-0.77(-2.23%)
Mar 07, 2006	35.33	35.49	34.09	34.58	219,924	-1.02(-2.87%)
Mar 06, 2006	35.98	35.99	35.02	35.60	213,635	-0.71(-1.96%)
Mar 03, 2006	36.50	37.00	36.06	36.31	163,255	-0.19(-0.52%)
Mar 02, 2006	37.10	37.10	36.24	36.50	205,240	-0.51(-1.38%)
Mar 01, 2006	37.51	37.69	36.91	37.01	332,357	-0.24(-0.64%)
Feb 28, 2006	36.95	37.60	36.50	37.25	620,055	+0.30(+0.81%)
Feb 27, 2006	37.00	37.72	36.63	36.95	172,611	-0.10(-0.27%)
Feb 24, 2006	37.98	37.99	37.00	37.05	168,331	-1.05(-2.76%)
Feb 23, 2006	39.46	39.46	37.97	38.10	124,002	-1.26(-3.20%)
Feb 22, 2006	38.91	39.70	38.74	39.36	40,972	+0.64(+1.65%)
Feb 21, 2006	38.68	39.43	38.11	38.72	99,761	+0.11(+0.28%)
Feb 17, 2006	38.00	39.14	38.00	38.61	87,421	+0.59(+1.55%)
Feb 16, 2006	39.00	39.18	37.79	38.02	96,600	-0.95(-2.44%)
Feb 15, 2006	38.51	39.59	37.92	38.97	103,080	+0.62(+1.62%)
Feb 14, 2006	37.81	38.79	37.50	38.35	160,228	+0.29(+0.76%)
Feb 13, 2006	38.35	38.46	36.44	38.06	249,450	-0.55(-1.42%)
Feb 10, 2006	39.00	40.37	37.71	38.61	219,484	-0.46(-1.18%)
Feb 09, 2006	40.50	41.81	38.83	39.07	312,651	-0.28(-0.71%)
Feb 08, 2006	39.48	39.68	37.77	39.35	230,925	+0.19(+0.49%)
Feb 07, 2006	44.63	44.66	37.70	39.16	740,329	-4.46(-10.22%)
Feb 06, 2006	44.18	44.20	43.49	43.62	199,279	-0.23(-0.52%)
Feb 03, 2006	44.50	44.81	43.50	43.85	116,115	-0.31(-0.70%)
Feb 02, 2006	43.75	44.46	43.75	44.16	151,448	+0.36(+0.82%)

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.