Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.70	27.77	27.52	27.66	1,022,000	-0.03(-0.11%)
Apr 27, 2006	27.72	28.10	27.54	27.69	1,126,906	-0.15(-0.54%)
Apr 26, 2006	28.46	28.66	27.78	27.84	1,399,098	-0.78(-2.73%)
Apr 25, 2006	28.61	28.81	28.08	28.62	505,446	+0.02(+0.07%)
Apr 24, 2006	28.80	28.80	28.07	28.60	518,338	-0.30(-1.04%)
Apr 21, 2006	29.00	29.48	28.60	28.90	1,263,363	+0.04(+0.14%)
Apr 20, 2006	28.65	28.95	28.35	28.86	635,324	+0.10(+0.35%)
Apr 19, 2006	27.90	28.84	27.81	28.76	1,271,576	+1.02(+3.68%)
Apr 18, 2006	27.25	27.90	27.24	27.74	761,313	+0.49(+1.80%)
Apr 17, 2006	27.28	27.50	27.22	27.25	1,146,468	+0.05(+0.18%)
Apr 13, 2006	27.30	27.45	27.09	27.20	557,876	-0.15(-0.55%)
Apr 12, 2006	27.27	27.44	27.17	27.35	567,816	+0.08(+0.29%)
Apr 11, 2006	27.56	27.62	27.21	27.27	880,507	-0.17(-0.62%)
Apr 10, 2006	27.50	27.59	27.30	27.44	664,735	-0.06(-0.22%)
Apr 07, 2006	27.69	28.11	27.33	27.50	730,251	-0.18(-0.65%)
Apr 06, 2006	27.64	27.85	27.47	27.68	494,576	-0.04(-0.14%)
Apr 05, 2006	27.64	27.96	27.64	27.72	721,030	-0.06(-0.22%)
Apr 04, 2006	27.98	28.04	27.62	27.78	593,153	+0.04(+0.14%)
Apr 03, 2006	28.10	28.35	27.57	27.74	969,478	-0.40(-1.42%)
Mar 31, 2006	28.37	28.40	28.03	28.14	622,543	-0.11(-0.39%)
Mar 30, 2006	28.36	28.50	28.04	28.25	725,457	+0.01(+0.04%)
Mar 29, 2006	28.37	28.53	28.02	28.24	588,519	-0.09(-0.32%)
Mar 28, 2006	28.18	28.72	28.10	28.33	1,215,069	+0.31(+1.11%)
Mar 27, 2006	28.04	28.26	27.88	28.02	818,450	+0.01(+0.04%)
Mar 24, 2006	27.89	28.29	27.79	28.01	861,607	+0.13(+0.47%)
Mar 23, 2006	27.80	27.93	27.61	27.88	566,300	-0.05(-0.18%)
Mar 22, 2006	27.86	28.22	27.58	27.93	530,100	+0.05(+0.18%)
Mar 21, 2006	28.11	28.50	27.61	27.88	995,613	-0.33(-1.17%)
Mar 20, 2006	28.53	28.61	27.98	28.21	656,806	-0.35(-1.23%)
Mar 17, 2006	28.02	28.72	27.87	28.56	1,491,683	+0.69(+2.48%)
Mar 16, 2006	28.27	28.50	27.79	27.87	716,865	-0.43(-1.52%)
Mar 15, 2006	28.16	28.36	27.71	28.30	964,003	+0.14(+0.50%)
Mar 14, 2006	27.50	28.38	27.50	28.16	1,047,332	+0.61(+2.21%)
Mar 13, 2006	27.95	28.00	27.49	27.55	883,429	-0.24(-0.86%)
Mar 10, 2006	27.43	27.98	27.37	27.79	620,889	+0.38(+1.39%)
Mar 09, 2006	27.84	27.98	27.41	27.41	590,377	-0.50(-1.79%)
Mar 08, 2006	27.57	28.04	27.48	27.91	1,118,599	+0.33(+1.20%)
Mar 07, 2006	27.31	27.82	27.29	27.58	866,724	+0.04(+0.15%)
Mar 06, 2006	27.74	28.09	27.36	27.54	1,545,609	-0.29(-1.04%)
Mar 03, 2006	28.38	28.38	27.64	27.83	1,788,631	-0.42(-1.49%)
Mar 02, 2006	27.78	29.27	27.67	28.25	6,678,015	+2.04(+7.78%)
Mar 01, 2006	25.99	26.26	25.80	26.21	2,206,940	+0.25(+0.96%)
Feb 28, 2006	26.26	26.28	25.76	25.96	1,107,947	-0.30(-1.14%)
Feb 27, 2006	26.24	26.66	26.15	26.26	1,981,732	+0.31(+1.19%)
Feb 24, 2006	26.15	26.22	25.88	25.95	1,363,837	-0.03(-0.12%)
Feb 23, 2006	26.22	26.42	25.81	25.98	1,109,130	-0.19(-0.73%)
Feb 22, 2006	25.98	26.24	25.88	26.17	1,548,012	+0.15(+0.58%)
Feb 21, 2006	25.90	26.14	25.90	26.02	1,207,351	+0.06(+0.23%)
Feb 17, 2006	25.86	26.15	25.63	25.96	719,983	+0.05(+0.19%)
Feb 16, 2006	25.96	26.04	25.60	25.91	948,100	+0.13(+0.50%)
Feb 15, 2006	25.55	26.00	25.44	25.78	917,956	+0.19(+0.74%)
Feb 14, 2006	25.23	25.75	25.09	25.59	1,473,530	+0.47(+1.87%)
Feb 13, 2006	25.02	25.25	24.93	25.12	625,656	+0.14(+0.56%)
Feb 10, 2006	24.61	25.08	24.45	24.98	977,090	+0.38(+1.54%)
Feb 09, 2006	24.66	24.94	24.40	24.60	890,649	-0.09(-0.36%)
Feb 08, 2006	24.63	24.73	24.26	24.69	1,103,199	+0.24(+0.98%)
Feb 07, 2006	24.80	25.18	24.39	24.45	851,795	-0.39(-1.57%)
Feb 06, 2006	24.88	25.07	24.30	24.84	1,552,133	+0.80(+3.33%)
Feb 03, 2006	24.21	24.40	23.89	24.04	1,325,647	-0.35(-1.44%)
Feb 02, 2006	24.85	24.85	24.04	24.39	1,667,783	-0.45(-1.81%)

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.