Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.17	31.88	31.11	31.66	70,856	+0.30(+0.96%)
Apr 27, 2006	31.44	32.15	31.11	31.36	78,586	-0.11(-0.35%)
Apr 26, 2006	31.39	31.83	31.11	31.47	84,661	+0.25(+0.79%)
Apr 25, 2006	31.03	31.25	30.92	31.22	92,529	+0.22(+0.71%)
Apr 24, 2006	31.42	31.50	30.95	31.00	97,270	-0.47(-1.48%)
Apr 21, 2006	31.63	32.07	31.20	31.47	110,861	-0.19(-0.61%)
Apr 20, 2006	32.29	32.29	31.52	31.66	75,479	-0.88(-2.69%)
Apr 19, 2006	32.81	33.03	32.15	32.54	90,245	-0.47(-1.41%)
Apr 18, 2006	32.18	33.03	32.04	33.00	64,689	+0.85(+2.64%)
Apr 17, 2006	32.02	32.21	31.58	32.15	62,958	+0.22(+0.69%)
Apr 13, 2006	31.63	32.32	31.46	31.94	49,716	+0.30(+0.95%)
Apr 12, 2006	31.85	31.96	31.36	31.63	67,029	-0.22(-0.69%)
Apr 11, 2006	32.18	32.40	31.61	31.85	54,118	-0.05(-0.17%)
Apr 10, 2006	32.02	32.18	31.74	31.91	52,514	-0.05(-0.17%)
Apr 07, 2006	32.92	33.08	31.91	31.96	76,690	-0.88(-2.67%)
Apr 06, 2006	32.76	32.92	32.56	32.84	85,894	+0.00(+0.00%)
Apr 05, 2006	33.06	33.17	32.62	32.84	95,963	-0.16(-0.50%)
Apr 04, 2006	33.19	33.41	32.95	33.00	63,425	-0.11(-0.33%)
Apr 03, 2006	33.66	33.66	32.89	33.11	122,339	-0.19(-0.58%)
Mar 31, 2006	32.89	33.39	32.87	33.30	80,894	+0.11(+0.33%)
Mar 30, 2006	33.44	33.44	32.84	33.19	62,654	-0.27(-0.82%)
Mar 29, 2006	33.03	33.47	32.84	33.47	63,688	+0.49(+1.49%)
Mar 28, 2006	33.14	33.25	32.84	32.98	46,004	-0.27(-0.82%)
Mar 27, 2006	33.33	33.36	32.98	33.25	50,697	-0.11(-0.33%)
Mar 24, 2006	33.17	33.36	32.98	33.36	40,913	+0.16(+0.49%)
Mar 23, 2006	33.25	33.41	33.00	33.19	41,220	-0.19(-0.57%)
Mar 22, 2006	33.11	33.47	32.92	33.39	58,468	+0.11(+0.33%)
Mar 21, 2006	33.39	33.69	32.92	33.28	114,935	-0.25(-0.73%)
Mar 20, 2006	33.55	33.77	33.25	33.52	49,700	-0.19(-0.57%)
Mar 17, 2006	33.55	33.77	33.11	33.71	223,791	+0.33(+0.98%)
Mar 16, 2006	33.52	33.80	33.22	33.39	54,534	-0.03(-0.08%)
Mar 15, 2006	33.50	33.50	32.95	33.41	39,728	+0.08(+0.25%)
Mar 14, 2006	33.03	33.41	32.76	33.33	75,427	+0.03(+0.08%)
Mar 13, 2006	33.33	33.66	32.98	33.30	57,188	+0.00(+0.00%)
Mar 10, 2006	32.76	33.36	32.51	33.30	46,582	+0.44(+1.33%)
Mar 09, 2006	33.19	33.39	32.78	32.87	37,043	-0.33(-0.99%)
Mar 08, 2006	33.11	33.44	32.92	33.19	40,640	-0.08(-0.25%)
Mar 07, 2006	33.66	33.66	32.95	33.28	54,758	-0.19(-0.57%)
Mar 06, 2006	34.18	34.18	33.19	33.47	73,127	-0.27(-0.81%)
Mar 03, 2006	34.18	34.43	33.66	33.74	101,338	-0.63(-1.83%)
Mar 02, 2006	34.56	34.56	33.99	34.37	83,515	-0.11(-0.32%)
Mar 01, 2006	34.37	34.48	34.02	34.48	57,349	+0.08(+0.24%)
Feb 28, 2006	34.67	34.89	34.37	34.40	63,330	-0.27(-0.79%)
Feb 27, 2006	35.03	35.19	34.53	34.67	55,942	-0.05(-0.16%)
Feb 24, 2006	34.51	34.84	34.37	34.73	42,091	+0.11(+0.32%)
Feb 23, 2006	34.56	35.05	34.32	34.62	62,261	-0.11(-0.32%)
Feb 22, 2006	34.43	34.81	34.34	34.73	60,727	+0.44(+1.28%)
Feb 21, 2006	34.89	34.89	33.88	34.29	58,918	-0.44(-1.26%)
Feb 17, 2006	34.92	35.22	34.34	34.73	65,118	-0.27(-0.78%)
Feb 16, 2006	34.64	35.03	34.53	35.00	63,036	+0.44(+1.27%)
Feb 15, 2006	34.48	34.67	34.07	34.56	57,662	+0.25(+0.72%)
Feb 14, 2006	33.47	34.51	33.44	34.32	74,017	+0.85(+2.53%)
Feb 13, 2006	33.60	33.85	33.41	33.47	53,083	-0.25(-0.73%)
Feb 10, 2006	33.60	33.93	33.41	33.71	41,666	+0.08(+0.24%)
Feb 09, 2006	33.60	34.26	33.58	33.63	56,039	-0.05(-0.16%)
Feb 08, 2006	33.58	33.96	33.52	33.69	60,882	+0.03(+0.08%)
Feb 07, 2006	33.85	34.32	33.39	33.66	109,023	-0.36(-1.05%)
Feb 06, 2006	33.69	34.04	33.36	34.02	38,466	+0.33(+0.97%)
Feb 03, 2006	33.66	34.02	33.52	33.69	38,313	-0.19(-0.57%)
Feb 02, 2006	34.29	34.48	33.80	33.88	81,187	-0.63(-1.82%)

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.