Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.71	32.11	31.60	32.00	4,288,362	+0.40(+1.27%)
Apr 27, 2006	31.09	31.68	31.06	31.60	4,868,416	+0.44(+1.40%)
Apr 26, 2006	31.01	31.40	31.01	31.17	2,416,553	+0.16(+0.51%)
Apr 25, 2006	31.26	31.33	30.87	31.01	2,590,039	-0.26(-0.83%)
Apr 24, 2006	31.48	31.54	31.14	31.27	3,118,660	-0.30(-0.96%)
Apr 21, 2006	31.77	31.77	31.43	31.57	2,756,585	-0.14(-0.43%)
Apr 20, 2006	31.63	32.06	31.49	31.71	2,676,782	+0.01(+0.05%)
Apr 19, 2006	31.33	31.99	31.33	31.70	4,111,406	+0.06(+0.20%)
Apr 18, 2006	29.50	31.78	30.56	31.63	7,735,216	+2.14(+7.24%)
Apr 17, 2006	28.92	29.50	28.86	29.50	3,631,361	+0.49(+1.69%)
Apr 13, 2006	28.91	29.03	28.66	29.01	1,743,633	+0.10(+0.34%)
Apr 12, 2006	29.05	29.19	28.84	28.91	2,569,425	-0.20(-0.67%)
Apr 11, 2006	29.62	29.65	28.97	29.10	3,094,984	-0.47(-1.59%)
Apr 10, 2006	29.72	29.83	29.48	29.57	2,035,293	+0.01(+0.05%)
Apr 07, 2006	29.90	30.06	29.48	29.56	2,211,024	-0.39(-1.29%)
Apr 06, 2006	29.90	30.07	29.76	29.95	1,346,248	+0.05(+0.16%)
Apr 05, 2006	29.96	30.08	29.78	29.90	1,812,823	-0.12(-0.41%)
Apr 04, 2006	29.42	30.06	29.36	30.02	1,901,811	+0.34(+1.14%)
Apr 03, 2006	29.73	30.11	29.58	29.68	2,521,869	+0.07(+0.25%)
Mar 31, 2006	29.30	29.71	29.30	29.61	2,535,748	+0.39(+1.32%)
Mar 30, 2006	29.29	29.66	29.19	29.22	2,118,362	-0.23(-0.77%)
Mar 29, 2006	29.37	29.52	29.25	29.45	2,244,292	+0.05(+0.17%)
Mar 28, 2006	29.64	29.94	29.37	29.40	2,424,105	-0.32(-1.09%)
Mar 27, 2006	29.96	30.00	29.64	29.72	3,221,118	-0.33(-1.09%)
Mar 24, 2006	29.95	30.28	29.82	30.05	1,805,679	+0.01(+0.05%)
Mar 23, 2006	30.35	30.43	29.93	30.03	2,029,986	-0.38(-1.26%)
Mar 22, 2006	30.21	30.48	30.16	30.42	2,082,848	+0.15(+0.49%)
Mar 21, 2006	30.79	30.90	30.27	30.27	2,859,452	-0.56(-1.83%)
Mar 20, 2006	30.74	30.93	30.65	30.83	1,585,863	+0.08(+0.25%)
Mar 17, 2006	30.80	31.22	30.74	30.75	4,602,064	+0.17(+0.54%)
Mar 16, 2006	30.45	30.74	30.43	30.59	1,978,349	+0.26(+0.87%)
Mar 15, 2006	30.23	30.36	30.05	30.32	1,894,871	+0.05(+0.16%)
Mar 14, 2006	29.91	30.35	29.84	30.27	3,019,671	+0.29(+0.98%)
Mar 13, 2006	30.23	30.54	29.91	29.98	2,418,186	-0.13(-0.42%)
Mar 10, 2006	30.33	30.39	29.86	30.11	2,814,345	-0.20(-0.65%)
Mar 09, 2006	30.31	30.48	30.26	30.30	2,632,492	+0.00(+0.02%)
Mar 08, 2006	30.20	30.37	30.03	30.30	2,667,393	+0.08(+0.28%)
Mar 07, 2006	29.95	30.23	29.88	30.22	1,522,183	+0.06(+0.21%)
Mar 06, 2006	30.43	30.47	30.08	30.15	1,359,923	-0.35(-1.14%)
Mar 03, 2006	30.57	30.76	30.44	30.50	3,480,735	-0.20(-0.65%)
Mar 02, 2006	30.39	30.82	30.32	30.70	2,446,556	+0.12(+0.38%)
Mar 01, 2006	30.62	30.86	30.51	30.58	2,751,278	-0.03(-0.10%)
Feb 28, 2006	30.62	30.71	30.43	30.61	2,493,907	-0.00(-0.02%)
Feb 27, 2006	30.60	30.84	30.57	30.62	1,880,788	-0.06(-0.19%)
Feb 24, 2006	30.57	30.78	30.46	30.68	1,966,715	+0.07(+0.22%)
Feb 23, 2006	30.63	30.87	30.48	30.61	2,275,315	-0.24(-0.76%)
Feb 22, 2006	30.03	30.96	30.03	30.84	3,043,551	+0.86(+2.88%)
Feb 21, 2006	30.14	30.29	29.94	29.98	2,565,138	-0.18(-0.60%)
Feb 17, 2006	30.13	30.29	29.95	30.16	2,918,233	+0.08(+0.26%)
Feb 16, 2006	29.81	30.20	29.59	30.08	2,697,600	+0.29(+0.99%)
Feb 15, 2006	29.69	30.21	29.63	29.79	5,530,315	+0.04(+0.13%)
Feb 14, 2006	29.10	29.82	29.07	29.75	2,985,994	+0.72(+2.48%)
Feb 13, 2006	29.40	29.59	28.97	29.03	2,319,809	-0.43(-1.45%)
Feb 10, 2006	29.33	29.52	29.17	29.46	2,848,226	+0.09(+0.30%)
Feb 09, 2006	29.47	29.69	29.32	29.37	3,320,311	-0.12(-0.42%)
Feb 08, 2006	29.60	29.73	29.25	29.49	2,759,238	+0.14(+0.48%)
Feb 07, 2006	29.42	29.55	29.28	29.35	3,266,021	-0.20(-0.66%)
Feb 06, 2006	29.46	29.70	29.27	29.54	1,856,092	+0.16(+0.55%)
Feb 03, 2006	29.23	29.58	29.16	29.38	3,058,450	-0.05(-0.18%)
Feb 02, 2006	29.42	29.50	29.29	29.44	2,566,363	-0.05(-0.18%)

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.