Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	34.22	34.40	33.41	33.46	2,301,088	-1.09(-3.16%)
Apr 27, 2006	32.51	34.76	32.51	34.56	3,361,272	+1.27(+3.82%)
Apr 26, 2006	32.42	33.55	32.42	33.29	1,589,220	-0.54(-1.59%)
Apr 25, 2006	33.96	34.33	33.62	33.82	700,030	-0.08(-0.23%)
Apr 24, 2006	34.09	34.24	33.73	33.90	627,718	-0.23(-0.67%)
Apr 21, 2006	34.45	34.45	34.01	34.13	636,508	-0.03(-0.10%)
Apr 20, 2006	33.40	34.39	33.40	34.16	1,654,500	+0.87(+2.61%)
Apr 19, 2006	33.00	33.62	32.98	33.29	1,640,788	+0.45(+1.38%)
Apr 18, 2006	32.59	33.05	32.56	32.84	1,013,655	+0.25(+0.76%)
Apr 17, 2006	33.09	33.22	32.54	32.59	713,742	-0.49(-1.50%)
Apr 13, 2006	33.12	33.32	32.94	33.09	555,406	-0.03(-0.10%)
Apr 12, 2006	33.43	33.69	33.03	33.12	868,328	-0.16(-0.49%)
Apr 11, 2006	33.53	33.72	33.17	33.29	618,928	-0.31(-0.91%)
Apr 10, 2006	33.87	33.87	33.41	33.59	2,048,289	-0.15(-0.46%)
Apr 07, 2006	33.36	33.96	33.24	33.75	1,258,133	+0.46(+1.38%)
Apr 06, 2006	33.15	33.29	32.94	33.29	612,600	+0.19(+0.57%)
Apr 05, 2006	32.58	33.17	32.58	33.10	760,505	+0.52(+1.60%)
Apr 04, 2006	32.60	33.01	32.58	32.58	1,277,119	-0.03(-0.10%)
Apr 03, 2006	33.27	33.40	32.53	32.61	1,162,381	-0.55(-1.65%)
Mar 31, 2006	33.38	33.44	33.00	33.16	683,974	-0.24(-0.72%)
Mar 30, 2006	33.53	33.70	33.35	33.40	470,085	-0.26(-0.76%)
Mar 29, 2006	33.36	33.70	33.28	33.65	812,541	+0.15(+0.46%)
Mar 28, 2006	33.62	33.62	33.20	33.50	1,213,128	+0.00(+0.00%)
Mar 27, 2006	33.18	33.66	32.98	33.50	1,417,172	+0.59(+1.79%)
Mar 24, 2006	32.76	32.97	32.71	32.91	549,664	+0.10(+0.31%)
Mar 23, 2006	32.70	32.96	32.70	32.81	1,237,271	+0.01(+0.03%)
Mar 22, 2006	32.49	32.94	32.45	32.80	1,149,372	+0.26(+0.81%)
Mar 21, 2006	32.94	32.99	32.51	32.53	606,740	-0.43(-1.29%)
Mar 20, 2006	32.67	33.09	32.61	32.96	1,448,112	+0.26(+0.81%)
Mar 17, 2006	32.22	32.70	32.16	32.70	1,133,081	+0.48(+1.48%)
Mar 16, 2006	32.51	32.53	32.18	32.22	785,703	-0.34(-1.05%)
Mar 15, 2006	32.42	32.64	32.31	32.56	600,997	+0.17(+0.53%)
Mar 14, 2006	32.24	32.51	32.05	32.39	812,424	+0.09(+0.26%)
Mar 13, 2006	32.65	32.68	32.30	32.30	839,380	-0.11(-0.34%)
Mar 10, 2006	32.53	32.68	32.37	32.41	867,391	-0.01(-0.03%)
Mar 09, 2006	33.22	33.27	32.42	32.42	968,182	-0.84(-2.54%)
Mar 08, 2006	32.89	33.29	32.70	33.27	1,627,544	+0.18(+0.54%)
Mar 07, 2006	33.26	33.70	32.95	33.09	1,352,829	-0.26(-0.79%)
Mar 06, 2006	33.48	33.58	33.07	33.35	647,525	-0.16(-0.48%)
Mar 03, 2006	33.72	33.86	33.35	33.52	353,238	-0.41(-1.21%)
Mar 02, 2006	33.52	34.01	33.37	33.93	1,228,950	+0.10(+0.30%)
Mar 01, 2006	33.44	33.82	33.23	33.82	1,144,215	+0.35(+1.05%)
Feb 28, 2006	34.13	34.11	33.38	33.47	1,209,261	-0.66(-1.92%)
Feb 27, 2006	34.23	34.25	33.87	34.13	569,353	+0.02(+0.05%)
Feb 24, 2006	33.83	34.16	33.76	34.11	1,005,334	+0.30(+0.88%)
Feb 23, 2006	33.61	33.87	33.28	33.81	873,836	+0.20(+0.58%)
Feb 22, 2006	33.59	33.77	33.35	33.62	899,738	+0.18(+0.54%)
Feb 21, 2006	33.78	33.78	33.17	33.44	702,257	-0.22(-0.66%)
Feb 17, 2006	34.16	34.17	33.29	33.66	740,347	-0.55(-1.60%)
Feb 16, 2006	33.87	34.22	33.64	34.21	1,209,964	+0.52(+1.55%)
Feb 15, 2006	33.47	33.86	33.27	33.69	712,570	+0.28(+0.84%)
Feb 14, 2006	32.78	33.49	32.47	33.40	1,009,905	+0.63(+1.93%)
Feb 13, 2006	32.98	33.03	32.52	32.77	1,041,666	-0.17(-0.52%)
Feb 10, 2006	32.72	33.11	32.59	32.94	1,157,224	+0.09(+0.26%)
Feb 09, 2006	32.46	33.23	32.25	32.86	1,227,778	+0.43(+1.32%)
Feb 08, 2006	32.12	32.59	32.12	32.43	1,059,714	+0.31(+0.96%)
Feb 07, 2006	32.42	32.43	31.97	32.12	1,049,752	-0.23(-0.71%)
Feb 06, 2006	32.81	32.86	32.30	32.36	1,440,143	+0.22(+0.69%)
Feb 03, 2006	31.83	32.51	31.70	32.13	1,428,306	+0.09(+0.29%)
Feb 02, 2006	31.69	32.04	31.69	32.04	1,953,827	+0.14(+0.43%)

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.