Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.29	28.29	27.61	27.92	28,807	-0.52(-1.84%)
Apr 27, 2006	28.44	28.84	28.22	28.44	30,461	-0.16(-0.56%)
Apr 26, 2006	28.55	28.77	28.25	28.60	23,707	-0.09(-0.33%)
Apr 25, 2006	27.90	28.74	27.90	28.69	28,118	+0.67(+2.41%)
Apr 24, 2006	28.59	28.91	27.88	28.02	50,586	-0.75(-2.62%)
Apr 21, 2006	29.67	29.80	28.67	28.77	24,259	-0.26(-0.90%)
Apr 20, 2006	29.59	29.59	28.74	29.03	21,226	-0.67(-2.25%)
Apr 19, 2006	30.61	30.80	29.56	29.70	37,905	-0.99(-3.24%)
Apr 18, 2006	28.35	30.83	28.24	30.70	55,272	+2.35(+8.29%)
Apr 17, 2006	28.59	28.82	28.15	28.35	25,086	-0.34(-1.19%)
Apr 13, 2006	29.01	28.95	28.68	28.69	16,678	-0.32(-1.10%)
Apr 12, 2006	28.54	29.06	28.48	29.01	34,872	+0.54(+1.89%)
Apr 11, 2006	28.16	28.71	28.11	28.47	38,180	+0.31(+1.11%)
Apr 10, 2006	28.87	28.91	28.12	28.16	19,848	-0.78(-2.71%)
Apr 07, 2006	29.22	29.35	28.90	28.94	40,248	-0.26(-0.89%)
Apr 06, 2006	29.18	29.33	28.87	29.20	34,596	+0.02(+0.07%)
Apr 05, 2006	29.43	29.55	29.12	29.18	55,410	-0.10(-0.35%)
Apr 04, 2006	28.77	29.90	28.56	29.28	74,293	+0.57(+2.00%)
Apr 03, 2006	28.69	29.39	28.56	28.71	65,196	-0.28(-0.95%)
Mar 31, 2006	28.15	28.98	28.15	28.98	125,431	-0.31(-1.07%)
Mar 30, 2006	29.60	29.75	29.30	29.30	22,880	-0.05(-0.17%)
Mar 29, 2006	29.02	29.56	29.02	29.35	128,188	+0.07(+0.25%)
Mar 28, 2006	29.56	29.89	29.19	29.27	55,410	+0.08(+0.27%)
Mar 27, 2006	29.35	29.39	29.10	29.19	32,391	-0.01(-0.02%)
Mar 24, 2006	29.22	29.24	29.02	29.20	41,213	-0.15(-0.49%)
Mar 23, 2006	29.72	29.72	29.13	29.35	70,710	-0.38(-1.29%)
Mar 22, 2006	29.65	29.89	29.38	29.73	48,104	+0.08(+0.27%)
Mar 21, 2006	30.49	30.49	29.54	29.65	48,518	-1.02(-3.33%)
Mar 20, 2006	30.64	30.67	30.36	30.67	37,078	+0.13(+0.43%)
Mar 17, 2006	31.17	31.20	30.53	30.54	115,644	-0.59(-1.89%)
Mar 16, 2006	31.17	31.22	31.07	31.13	50,999	-0.04(-0.12%)
Mar 15, 2006	31.27	31.33	30.91	31.17	53,204	-0.03(-0.09%)
Mar 14, 2006	31.60	31.60	31.01	31.20	105,996	-0.25(-0.81%)
Mar 13, 2006	31.12	31.52	30.76	31.45	58,856	+0.46(+1.47%)
Mar 10, 2006	30.12	30.99	30.12	30.99	101,034	+0.95(+3.16%)
Mar 09, 2006	29.53	31.26	29.52	30.04	156,995	+0.92(+3.16%)
Mar 08, 2006	31.56	31.56	28.73	29.12	363,888	-2.60(-8.19%)
Mar 07, 2006	32.12	32.15	31.69	31.72	46,588	-0.42(-1.31%)
Mar 06, 2006	32.57	32.79	31.96	32.14	49,483	-0.25(-0.78%)
Mar 03, 2006	32.32	32.64	32.14	32.39	42,591	-0.13(-0.40%)
Mar 02, 2006	32.77	32.90	32.29	32.52	68,918	-0.25(-0.75%)
Mar 01, 2006	32.68	33.08	32.68	32.77	40,937	+0.13(+0.40%)
Feb 28, 2006	33.50	33.39	32.64	32.64	43,969	-0.86(-2.56%)
Feb 27, 2006	33.55	33.64	33.41	33.50	52,791	+0.13(+0.39%)
Feb 24, 2006	33.60	33.60	32.94	33.37	46,864	-0.06(-0.17%)
Feb 23, 2006	33.52	33.99	33.31	33.42	34,459	-0.30(-0.90%)
Feb 22, 2006	33.24	33.81	33.14	33.73	29,221	+0.46(+1.40%)
Feb 21, 2006	33.95	33.95	33.13	33.26	35,699	-0.84(-2.47%)
Feb 17, 2006	33.77	34.11	33.55	34.11	12,956	+0.49(+1.47%)
Feb 16, 2006	33.74	33.80	33.46	33.61	24,672	+0.38(+1.16%)
Feb 15, 2006	33.01	33.30	32.87	33.23	42,315	+0.04(+0.11%)
Feb 14, 2006	32.14	33.36	32.03	33.19	129,842	+0.98(+3.04%)
Feb 13, 2006	32.26	32.31	32.09	32.21	22,605	-0.10(-0.31%)
Feb 10, 2006	32.07	32.45	32.07	32.31	607,308	+0.12(+0.36%)
Feb 09, 2006	32.83	32.97	32.18	32.20	39,834	-0.56(-1.71%)
Feb 08, 2006	32.87	32.87	32.65	32.76	48,104	+0.46(+1.42%)
Feb 07, 2006	32.55	32.65	31.96	32.30	58,029	+0.04(+0.13%)
Feb 06, 2006	31.96	32.26	31.89	32.26	40,799	+0.30(+0.93%)
Feb 03, 2006	31.92	32.04	31.70	31.96	19,986	-0.01(-0.02%)
Feb 02, 2006	31.74	31.97	31.71	31.97	45,348	+0.04(+0.11%)

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.