Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.16	29.38	29.13	29.31	572,763	+0.10(+0.35%)
Apr 27, 2006	28.91	29.26	28.79	29.21	611,670	+0.09(+0.32%)
Apr 26, 2006	29.08	29.16	29.05	29.11	337,088	+0.14(+0.49%)
Apr 25, 2006	29.13	29.14	28.88	28.97	1,038,692	-0.12(-0.42%)
Apr 24, 2006	28.94	29.10	28.86	29.10	633,356	+0.18(+0.64%)
Apr 21, 2006	28.86	29.00	28.85	28.91	490,803	+0.13(+0.44%)
Apr 20, 2006	28.77	28.81	28.68	28.79	752,310	+0.01(+0.02%)
Apr 19, 2006	28.42	28.80	28.42	28.78	579,779	+0.29(+1.00%)
Apr 18, 2006	28.23	28.50	28.16	28.49	645,794	+0.43(+1.53%)
Apr 17, 2006	28.11	28.19	28.03	28.06	458,593	+0.19(+0.70%)
Apr 13, 2006	27.75	27.88	27.68	27.87	230,891	+0.12(+0.43%)
Apr 12, 2006	27.77	27.89	27.69	27.75	459,231	-0.05(-0.17%)
Apr 11, 2006	28.13	28.15	27.77	27.80	362,282	-0.25(-0.89%)
Apr 10, 2006	28.10	28.14	28.00	28.05	693,630	+0.08(+0.30%)
Apr 07, 2006	28.30	28.32	27.93	27.96	263,420	-0.40(-1.39%)
Apr 06, 2006	28.42	28.43	28.28	28.36	272,030	-0.16(-0.57%)
Apr 05, 2006	28.34	28.53	28.04	28.52	807,800	+0.11(+0.39%)
Apr 04, 2006	28.28	28.41	28.22	28.41	309,662	+0.38(+1.34%)
Apr 03, 2006	27.89	28.16	27.89	28.04	384,606	+0.18(+0.63%)
Mar 31, 2006	27.94	27.97	27.82	27.86	440,415	-0.20(-0.70%)
Mar 30, 2006	27.88	28.15	27.88	28.06	957,051	+0.31(+1.13%)
Mar 29, 2006	27.47	27.75	27.45	27.74	234,080	+0.25(+0.92%)
Mar 28, 2006	27.65	27.74	27.43	27.49	782,606	-0.23(-0.81%)
Mar 27, 2006	27.74	27.80	27.63	27.72	770,488	-0.18(-0.63%)
Mar 24, 2006	27.73	27.93	27.71	27.89	694,587	+0.21(+0.76%)
Mar 23, 2006	27.89	27.90	27.63	27.68	655,361	-0.32(-1.14%)
Mar 22, 2006	27.89	28.01	27.86	28.00	256,404	+0.24(+0.88%)
Mar 21, 2006	27.90	27.94	27.73	27.76	665,885	-0.27(-0.96%)
Mar 20, 2006	28.12	28.13	27.97	28.03	331,986	-0.02(-0.09%)
Mar 17, 2006	28.01	28.07	27.94	28.05	199,319	+0.08(+0.29%)
Mar 16, 2006	27.83	28.03	27.80	27.97	659,826	+0.20(+0.73%)
Mar 15, 2006	27.73	27.79	27.61	27.77	579,460	+0.11(+0.39%)
Mar 14, 2006	27.30	27.66	27.30	27.66	799,509	+0.37(+1.37%)
Mar 13, 2006	27.22	27.33	27.20	27.29	374,082	+0.20(+0.75%)
Mar 10, 2006	26.76	27.08	26.74	27.08	501,327	+0.34(+1.28%)
Mar 09, 2006	26.81	26.85	26.73	26.74	397,362	+0.04(+0.15%)
Mar 08, 2006	26.60	26.75	26.56	26.70	453,491	+0.02(+0.06%)
Mar 07, 2006	26.67	26.76	26.63	26.68	293,716	-0.36(-1.34%)
Mar 06, 2006	27.25	27.27	26.99	27.05	445,518	-0.08(-0.28%)
Mar 03, 2006	27.02	27.19	26.94	27.12	780,374	+0.03(+0.12%)
Mar 02, 2006	26.97	27.09	26.88	27.09	830,762	+0.01(+0.02%)
Mar 01, 2006	27.06	27.11	26.96	27.09	418,091	+0.24(+0.88%)
Feb 28, 2006	26.98	26.99	26.77	26.85	225,150	-0.13(-0.49%)
Feb 27, 2006	26.97	27.09	26.95	26.98	545,018	-0.04(-0.14%)
Feb 24, 2006	26.98	27.10	26.98	27.02	647,707	+0.03(+0.09%)
Feb 23, 2006	27.12	27.12	26.97	27.00	143,828	-0.08(-0.30%)
Feb 22, 2006	26.87	27.11	26.87	27.08	205,059	+0.18(+0.66%)
Feb 21, 2006	27.03	27.05	26.84	26.90	281,598	+0.06(+0.21%)
Feb 17, 2006	26.79	26.84	26.72	26.84	446,474	+0.12(+0.45%)
Feb 16, 2006	26.54	26.72	26.50	26.72	180,503	+0.18(+0.69%)
Feb 15, 2006	26.58	26.68	26.42	26.54	733,494	-0.12(-0.45%)
Feb 14, 2006	26.37	26.66	26.36	26.66	322,737	+0.12(+0.46%)
Feb 13, 2006	26.43	26.58	26.38	26.54	308,386	-0.03(-0.12%)
Feb 10, 2006	26.76	26.78	26.42	26.57	368,979	-0.03(-0.09%)
Feb 09, 2006	26.64	26.73	26.55	26.59	321,143	+0.15(+0.56%)
Feb 08, 2006	26.36	26.46	26.26	26.45	1,234,822	+0.17(+0.64%)
Feb 07, 2006	26.42	26.44	26.23	26.28	602,103	-0.21(-0.79%)
Feb 06, 2006	26.58	26.59	26.40	26.49	237,907	-0.07(-0.25%)
Feb 03, 2006	26.46	26.64	26.40	26.55	319,229	-0.19(-0.73%)
Feb 02, 2006	26.90	26.94	26.67	26.75	191,027	-0.19(-0.69%)

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.