Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.84	26.20	25.57	26.11	621,667	+0.18(+0.71%)
Apr 27, 2006	25.68	26.10	25.60	25.93	353,568	+0.18(+0.71%)
Apr 26, 2006	25.62	25.82	25.55	25.74	451,813	+0.17(+0.67%)
Apr 25, 2006	25.53	25.63	25.40	25.57	494,507	-0.02(-0.10%)
Apr 24, 2006	25.72	25.76	25.54	25.60	611,401	-0.27(-1.04%)
Apr 21, 2006	26.06	26.06	25.73	25.87	456,323	-0.05(-0.19%)
Apr 20, 2006	25.85	26.05	25.81	25.92	462,390	+0.04(+0.14%)
Apr 19, 2006	25.74	26.11	25.72	25.88	459,266	+0.06(+0.21%)
Apr 18, 2006	25.37	25.90	25.30	25.82	871,168	+0.45(+1.79%)
Apr 17, 2006	25.43	25.52	25.24	25.37	394,348	-0.11(-0.43%)
Apr 13, 2006	25.54	25.63	25.36	25.48	531,898	+0.02(+0.07%)
Apr 12, 2006	25.50	25.63	25.44	25.46	425,872	-0.04(-0.14%)
Apr 11, 2006	25.74	25.78	25.36	25.50	690,782	-0.20(-0.76%)
Apr 10, 2006	25.62	25.75	25.57	25.70	524,179	+0.08(+0.31%)
Apr 07, 2006	25.92	26.04	25.55	25.62	902,523	-0.30(-1.16%)
Apr 06, 2006	25.90	26.03	25.77	25.92	877,460	-0.08(-0.31%)
Apr 05, 2006	25.97	26.23	25.80	26.00	774,033	-0.09(-0.35%)
Apr 04, 2006	26.08	26.27	25.92	26.09	794,819	+0.08(+0.31%)
Apr 03, 2006	26.06	26.17	25.81	26.01	1,233,288	+0.24(+0.95%)
Mar 31, 2006	26.12	26.14	25.69	25.76	1,380,271	-0.39(-1.50%)
Mar 30, 2006	26.36	26.58	26.13	26.16	1,048,607	-0.33(-1.25%)
Mar 29, 2006	26.34	26.60	26.34	26.49	672,555	+0.08(+0.30%)
Mar 28, 2006	26.69	26.76	26.20	26.41	1,183,749	-0.32(-1.21%)
Mar 27, 2006	26.82	26.92	26.66	26.73	324,294	-0.21(-0.77%)
Mar 24, 2006	26.90	27.14	26.87	26.94	554,649	+0.01(+0.05%)
Mar 23, 2006	27.20	27.24	26.77	26.93	1,978,656	-0.23(-0.86%)
Mar 22, 2006	27.40	27.59	27.06	27.16	645,835	-0.46(-1.66%)
Mar 21, 2006	27.80	27.88	27.55	27.62	426,221	-0.07(-0.24%)
Mar 20, 2006	27.81	27.86	27.51	27.69	445,830	-0.09(-0.31%)
Mar 17, 2006	27.86	27.95	27.68	27.77	670,523	+0.09(+0.31%)
Mar 16, 2006	27.40	27.92	27.38	27.69	572,605	+0.46(+1.69%)
Mar 15, 2006	27.34	27.34	26.98	27.23	624,435	-0.04(-0.16%)
Mar 14, 2006	26.86	27.29	26.86	27.27	337,398	+0.21(+0.79%)
Mar 13, 2006	27.25	27.33	26.97	27.06	364,745	+0.06(+0.23%)
Mar 10, 2006	26.82	27.03	26.69	26.99	446,359	+0.20(+0.73%)
Mar 09, 2006	26.95	26.95	26.79	26.80	269,126	-0.09(-0.34%)
Mar 08, 2006	26.79	26.94	26.72	26.89	321,518	+0.07(+0.27%)
Mar 07, 2006	26.67	26.86	26.63	26.82	308,157	+0.06(+0.23%)
Mar 06, 2006	26.76	26.92	26.61	26.76	439,742	-0.06(-0.21%)
Mar 03, 2006	26.79	27.05	26.73	26.81	440,343	-0.09(-0.32%)
Mar 02, 2006	27.01	27.09	26.87	26.90	453,302	-0.26(-0.95%)
Mar 01, 2006	27.05	27.20	27.04	27.15	458,786	-0.01(-0.04%)
Feb 28, 2006	27.26	27.29	27.04	27.17	787,729	-0.10(-0.36%)
Feb 27, 2006	27.38	27.50	27.17	27.26	497,671	-0.05(-0.18%)
Feb 24, 2006	27.21	27.32	27.04	27.31	443,047	+0.06(+0.20%)
Feb 23, 2006	27.43	27.43	27.09	27.26	404,434	-0.15(-0.54%)
Feb 22, 2006	27.06	27.51	27.04	27.40	449,646	+0.45(+1.66%)
Feb 21, 2006	27.24	27.24	26.88	26.96	482,122	-0.15(-0.54%)
Feb 17, 2006	27.12	27.22	26.94	27.10	604,532	-0.01(-0.02%)
Feb 16, 2006	26.91	27.11	26.77	27.11	460,331	+0.12(+0.43%)
Feb 15, 2006	27.04	27.06	26.82	26.99	601,854	+0.10(+0.39%)
Feb 14, 2006	26.77	27.05	26.58	26.89	759,528	+0.26(+0.99%)
Feb 13, 2006	26.78	26.86	26.52	26.63	745,267	-0.27(-1.00%)
Feb 10, 2006	26.63	26.90	26.55	26.90	608,587	+0.28(+1.06%)
Feb 09, 2006	27.31	27.61	26.58	26.61	1,097,725	-1.13(-4.06%)
Feb 08, 2006	27.63	27.99	27.42	27.74	957,921	+0.33(+1.21%)
Feb 07, 2006	27.11	27.48	27.06	27.41	788,248	+0.32(+1.20%)
Feb 06, 2006	26.85	27.23	26.79	27.09	777,935	+0.19(+0.71%)
Feb 03, 2006	27.09	27.10	26.88	26.90	631,608	-0.26(-0.95%)
Feb 02, 2006	27.73	27.77	27.12	27.15	626,176	-0.56(-2.03%)

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.