Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.25	30.79	30.25	30.74	170,479	+0.57(+1.89%)
Apr 27, 2006	30.40	30.53	29.75	30.17	204,610	-0.68(-2.21%)
Apr 26, 2006	30.29	31.04	30.28	30.85	224,187	+0.73(+2.43%)
Apr 25, 2006	30.36	30.36	30.01	30.12	173,425	-0.30(-0.99%)
Apr 24, 2006	30.30	30.42	30.15	30.42	102,218	+0.07(+0.23%)
Apr 21, 2006	30.01	30.42	29.96	30.35	199,586	+0.45(+1.51%)
Apr 20, 2006	30.15	30.16	29.85	29.90	133,750	-0.16(-0.54%)
Apr 19, 2006	29.93	30.16	29.88	30.06	179,488	+0.21(+0.70%)
Apr 18, 2006	28.82	29.85	28.82	29.85	209,807	+1.19(+4.17%)
Apr 17, 2006	28.48	28.84	28.48	28.66	100,139	+0.26(+0.91%)
Apr 13, 2006	28.65	28.76	28.34	28.40	173,425	-0.25(-0.87%)
Apr 12, 2006	28.50	28.68	28.47	28.65	70,686	+0.03(+0.10%)
Apr 11, 2006	29.18	29.23	28.59	28.62	124,568	-0.42(-1.43%)
Apr 10, 2006	28.77	29.09	28.75	29.03	251,908	+0.59(+2.07%)
Apr 07, 2006	28.83	29.08	28.01	28.44	271,832	-0.25(-0.88%)
Apr 06, 2006	29.00	29.32	28.70	28.70	232,157	-0.19(-0.66%)
Apr 05, 2006	28.83	28.98	28.72	28.89	172,558	+0.25(+0.88%)
Apr 04, 2006	28.47	28.73	28.47	28.63	107,589	+0.08(+0.28%)
Apr 03, 2006	28.34	28.66	28.32	28.55	182,434	+0.48(+1.73%)
Mar 31, 2006	27.85	28.10	27.85	28.07	75,364	+0.28(+1.00%)
Mar 30, 2006	27.56	27.85	27.50	27.79	191,616	+0.50(+1.84%)
Mar 29, 2006	27.53	27.57	27.16	27.29	279,628	-0.35(-1.25%)
Mar 28, 2006	27.56	27.71	27.47	27.64	198,719	-0.14(-0.51%)
Mar 27, 2006	28.05	28.11	27.59	27.78	160,257	-0.16(-0.57%)
Mar 24, 2006	27.91	28.22	27.62	27.94	145,877	-0.35(-1.22%)
Mar 23, 2006	28.40	28.57	28.07	28.28	107,416	+0.05(+0.16%)
Mar 22, 2006	27.77	28.36	27.48	28.24	114,346	+0.55(+1.98%)
Mar 21, 2006	27.59	28.06	27.47	27.69	154,194	-0.13(-0.48%)
Mar 20, 2006	28.58	28.59	27.72	27.82	295,914	-0.76(-2.65%)
Mar 17, 2006	28.46	28.97	28.30	28.58	206,689	+0.32(+1.14%)
Mar 16, 2006	28.48	28.94	28.12	28.25	184,339	-0.35(-1.21%)
Mar 15, 2006	28.27	28.72	27.94	28.60	187,111	+0.33(+1.16%)
Mar 14, 2006	27.85	28.34	27.16	28.27	270,445	+0.28(+0.99%)
Mar 13, 2006	27.99	28.22	27.78	27.99	151,941	+0.69(+2.54%)
Mar 10, 2006	26.95	27.65	26.44	27.30	201,491	+0.40(+1.50%)
Mar 09, 2006	26.98	27.56	26.90	26.90	213,619	-0.06(-0.21%)
Mar 08, 2006	26.55	27.30	25.97	26.95	690,408	-0.35(-1.27%)
Mar 07, 2006	28.57	28.57	27.10	27.30	790,547	-2.42(-8.16%)
Mar 06, 2006	31.16	31.16	28.95	29.73	372,491	-1.00(-3.27%)
Mar 03, 2006	30.48	30.88	30.48	30.73	203,397	+0.25(+0.83%)
Mar 02, 2006	30.39	30.53	29.95	30.48	215,005	+0.07(+0.23%)
Mar 01, 2006	29.73	30.41	29.73	30.41	291,582	+0.40(+1.33%)
Feb 28, 2006	31.21	30.59	28.86	30.01	503,642	-1.20(-3.85%)
Feb 27, 2006	30.74	31.33	30.67	31.21	350,315	+0.89(+2.95%)
Feb 24, 2006	30.30	30.34	29.96	30.31	241,512	+0.44(+1.49%)
Feb 23, 2006	29.26	29.95	29.09	29.87	195,947	+0.61(+2.07%)
Feb 22, 2006	28.29	29.37	28.29	29.26	254,853	+0.84(+2.97%)
Feb 21, 2006	27.88	28.50	27.88	28.42	246,363	+0.57(+2.05%)
Feb 17, 2006	27.73	27.99	27.71	27.85	155,753	+0.52(+1.90%)
Feb 16, 2006	26.70	27.41	26.70	27.33	145,184	+0.72(+2.69%)
Feb 15, 2006	26.67	26.67	26.55	26.61	80,215	-0.08(-0.30%)
Feb 14, 2006	26.69	26.71	26.55	26.70	102,391	+0.08(+0.28%)
Feb 13, 2006	26.61	26.84	26.61	26.62	103,604	-0.18(-0.69%)
Feb 10, 2006	27.28	27.30	26.63	26.80	242,379	-0.50(-1.82%)
Feb 09, 2006	27.13	27.81	27.13	27.30	207,382	+0.40(+1.50%)
Feb 08, 2006	26.72	26.90	26.39	26.90	102,218	+0.14(+0.54%)
Feb 07, 2006	27.07	27.07	26.72	26.75	181,048	-0.35(-1.28%)
Feb 06, 2006	26.57	27.15	26.57	27.10	160,257	+0.83(+3.14%)
Feb 03, 2006	27.59	27.59	26.19	26.27	294,527	-0.42(-1.58%)
Feb 02, 2006	27.02	27.24	26.70	26.70	263,862	-0.39(-1.45%)

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.