Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.69	32.82	32.13	32.27	165,337	+0.01(+0.02%)
Apr 27, 2006	33.16	33.16	32.19	32.27	50,679	-1.07(-3.22%)
Apr 26, 2006	33.38	33.53	33.34	33.34	44,928	+0.39(+1.18%)
Apr 25, 2006	33.14	33.38	32.74	32.95	26,418	-0.91(-2.68%)
Apr 24, 2006	33.83	33.90	33.51	33.86	57,688	-0.43(-1.25%)
Apr 21, 2006	33.54	34.50	33.54	34.29	74,761	+1.35(+4.09%)
Apr 20, 2006	33.30	33.30	32.80	32.94	36,122	-0.54(-1.61%)
Apr 19, 2006	33.66	33.72	33.30	33.48	42,951	-0.52(-1.52%)
Apr 18, 2006	33.13	34.09	33.13	34.00	128,136	+1.24(+3.77%)
Apr 17, 2006	32.40	32.94	32.39	32.76	62,540	+0.37(+1.13%)
Apr 13, 2006	32.41	32.41	32.13	32.40	23,362	-0.02(-0.05%)
Apr 12, 2006	32.15	32.46	32.15	32.41	31,090	+0.29(+0.92%)
Apr 11, 2006	33.25	33.25	32.06	32.12	78,355	-0.47(-1.43%)
Apr 10, 2006	32.08	32.70	32.03	32.59	83,747	+0.98(+3.10%)
Apr 07, 2006	31.74	31.83	31.33	31.61	164,439	-1.11(-3.40%)
Apr 06, 2006	32.89	33.14	32.66	32.72	75,839	-0.58(-1.74%)
Apr 05, 2006	32.89	33.31	32.83	33.30	48,343	+0.38(+1.17%)
Apr 04, 2006	33.08	33.14	32.73	32.91	88,779	+0.76(+2.37%)
Apr 03, 2006	31.77	32.42	31.77	32.15	81,410	+0.46(+1.44%)
Mar 31, 2006	30.72	31.72	30.72	31.69	93,092	+1.59(+5.29%)
Mar 30, 2006	31.02	31.27	29.81	30.10	210,625	-1.94(-6.04%)
Mar 29, 2006	31.59	32.21	31.49	32.04	75,300	+0.52(+1.64%)
Mar 28, 2006	32.05	32.05	31.17	31.52	173,245	-0.75(-2.33%)
Mar 27, 2006	34.00	34.00	31.93	32.27	271,369	-3.36(-9.42%)
Mar 24, 2006	35.25	35.95	35.17	35.63	54,273	+0.24(+0.68%)
Mar 23, 2006	35.06	35.39	34.90	35.39	86,981	+1.80(+5.35%)
Mar 22, 2006	33.11	33.66	33.08	33.59	90,935	+0.79(+2.41%)
Mar 21, 2006	33.14	33.30	32.80	32.80	26,238	-0.26(-0.79%)
Mar 20, 2006	33.26	33.27	33.04	33.06	24,441	-0.20(-0.60%)
Mar 17, 2006	33.33	33.38	33.26	33.26	15,994	-0.07(-0.20%)
Mar 16, 2006	33.11	33.39	33.05	33.33	34,864	-0.06(-0.17%)
Mar 15, 2006	33.00	33.39	33.00	33.39	31,629	+0.66(+2.02%)
Mar 14, 2006	32.55	32.73	32.11	32.72	40,615	+0.00(+0.00%)
Mar 13, 2006	32.69	32.87	32.69	32.72	28,215	+0.57(+1.78%)
Mar 10, 2006	31.72	32.19	31.63	32.15	21,745	+0.60(+1.90%)
Mar 09, 2006	31.55	31.88	31.52	31.55	21,565	-0.18(-0.56%)
Mar 08, 2006	31.72	31.73	31.36	31.73	66,674	-0.58(-1.81%)
Mar 07, 2006	32.79	32.79	32.22	32.31	42,772	-0.52(-1.58%)
Mar 06, 2006	32.83	33.45	32.74	32.83	59,305	-0.67(-1.99%)
Mar 03, 2006	32.77	33.57	32.77	33.50	125,440	+2.29(+7.33%)
Mar 02, 2006	31.05	31.38	30.98	31.21	61,821	-0.01(-0.02%)
Mar 01, 2006	31.02	31.22	30.94	31.22	28,394	+0.12(+0.39%)
Feb 28, 2006	31.13	31.38	30.93	31.09	44,389	-0.04(-0.13%)
Feb 27, 2006	31.33	31.46	30.89	31.13	74,941	-0.98(-3.05%)
Feb 24, 2006	32.00	32.15	31.61	32.11	60,743	-0.56(-1.70%)
Feb 23, 2006	32.97	32.97	32.57	32.67	60,204	-0.30(-0.91%)
Feb 22, 2006	32.97	33.02	32.89	32.97	63,619	+1.08(+3.40%)
Feb 21, 2006	31.54	31.88	31.52	31.88	57,508	+1.09(+3.52%)
Feb 17, 2006	30.65	30.88	30.60	30.80	48,522	+0.03(+0.09%)
Feb 16, 2006	30.55	30.82	30.06	30.77	250,342	+0.78(+2.60%)
Feb 15, 2006	30.05	30.24	29.87	29.99	53,914	+1.39(+4.86%)
Feb 14, 2006	28.38	28.65	28.35	28.60	31,629	+0.45(+1.58%)
Feb 13, 2006	28.29	28.37	28.08	28.16	38,638	+0.17(+0.60%)
Feb 10, 2006	28.21	28.27	27.83	27.99	58,047	+0.93(+3.43%)
Feb 09, 2006	27.40	27.40	27.05	27.06	40,076	-0.87(-3.13%)
Feb 08, 2006	27.82	27.95	27.48	27.93	63,439	+0.83(+3.08%)
Feb 07, 2006	27.40	27.42	27.02	27.10	67,033	-0.32(-1.18%)
Feb 06, 2006	26.82	27.43	26.82	27.42	58,047	+1.09(+4.14%)
Feb 03, 2006	26.57	26.57	26.05	26.33	75,839	-0.45(-1.66%)
Feb 02, 2006	27.21	27.21	26.73	26.78	76,199	-1.66(-5.83%)

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.