Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.05	27.16	26.87	26.93	990,518	-0.17(-0.64%)
Apr 27, 2006	27.47	27.52	27.08	27.10	1,576,883	-0.46(-1.66%)
Apr 26, 2006	27.33	27.70	27.32	27.56	1,092,661	+0.30(+1.10%)
Apr 25, 2006	27.86	27.86	27.18	27.26	1,690,062	-0.55(-1.97%)
Apr 24, 2006	28.02	28.08	27.67	27.81	1,092,259	-0.27(-0.97%)
Apr 21, 2006	28.27	28.27	27.79	28.08	1,630,262	-0.04(-0.14%)
Apr 20, 2006	28.09	28.37	27.85	28.12	1,714,745	+0.09(+0.33%)
Apr 19, 2006	27.91	28.15	27.66	28.03	2,156,023	+0.18(+0.63%)
Apr 18, 2006	27.21	28.07	26.93	27.85	4,294,187	+1.51(+5.75%)
Apr 17, 2006	26.32	26.60	26.12	26.33	1,752,471	+0.10(+0.37%)
Apr 13, 2006	26.37	26.45	26.18	26.24	1,075,403	-0.14(-0.52%)
Apr 12, 2006	26.19	26.43	26.12	26.37	1,189,585	+0.19(+0.71%)
Apr 11, 2006	26.25	26.35	26.05	26.19	1,740,230	-0.08(-0.29%)
Apr 10, 2006	26.05	26.29	25.88	26.27	1,515,879	+0.22(+0.84%)
Apr 07, 2006	26.28	26.50	25.97	26.05	2,429,540	-0.09(-0.36%)
Apr 06, 2006	26.36	26.47	25.68	26.14	4,552,854	-1.23(-4.49%)
Apr 05, 2006	27.39	27.53	27.27	27.37	1,172,327	+0.04(+0.16%)
Apr 04, 2006	27.09	27.40	26.98	27.32	1,184,970	+0.30(+1.09%)
Apr 03, 2006	26.85	27.46	26.83	27.03	1,112,728	+0.25(+0.93%)
Mar 31, 2006	26.91	26.99	26.63	26.78	1,332,665	-0.07(-0.26%)
Mar 30, 2006	27.07	27.32	26.84	26.85	1,167,913	-0.25(-0.93%)
Mar 29, 2006	26.81	27.22	26.75	27.10	1,181,157	+0.26(+0.97%)
Mar 28, 2006	26.79	27.27	26.76	26.84	1,608,990	+0.13(+0.50%)
Mar 27, 2006	26.74	26.84	26.64	26.71	1,088,647	-0.08(-0.30%)
Mar 24, 2006	26.88	27.17	26.77	26.79	1,175,538	-0.04(-0.14%)
Mar 23, 2006	26.94	26.98	26.51	26.83	1,403,703	-0.17(-0.62%)
Mar 22, 2006	26.73	27.05	26.73	26.99	1,118,748	+0.28(+1.03%)
Mar 21, 2006	27.12	27.12	26.67	26.72	1,440,225	-0.41(-1.49%)
Mar 20, 2006	27.47	27.47	27.10	27.12	1,330,457	-0.36(-1.31%)
Mar 17, 2006	27.39	27.70	27.39	27.48	1,580,495	+0.13(+0.49%)
Mar 16, 2006	27.40	27.60	27.22	27.35	1,109,116	+0.04(+0.13%)
Mar 15, 2006	26.79	27.37	26.78	27.31	2,065,319	+0.65(+2.44%)
Mar 14, 2006	26.03	26.81	26.03	26.66	1,436,814	+0.56(+2.15%)
Mar 13, 2006	26.46	26.49	26.00	26.10	1,349,722	-0.15(-0.56%)
Mar 10, 2006	25.97	26.62	25.97	26.25	1,573,271	+0.21(+0.79%)
Mar 09, 2006	26.23	26.34	26.00	26.04	1,476,346	-0.19(-0.72%)
Mar 08, 2006	26.28	26.37	26.04	26.23	1,076,005	-0.18(-0.69%)
Mar 07, 2006	26.44	26.70	26.21	26.41	1,369,588	+0.09(+0.33%)
Mar 06, 2006	26.81	26.97	26.09	26.32	1,697,086	-0.43(-1.59%)
Mar 03, 2006	26.30	26.93	26.28	26.75	1,436,212	+0.23(+0.86%)
Mar 02, 2006	26.58	26.68	26.32	26.52	1,076,406	-0.21(-0.77%)
Mar 01, 2006	26.01	26.82	26.01	26.73	1,725,581	+0.76(+2.92%)
Feb 28, 2006	26.34	26.27	25.81	25.97	1,359,555	-0.37(-1.41%)
Feb 27, 2006	26.54	26.55	26.27	26.34	810,114	-0.04(-0.15%)
Feb 24, 2006	26.43	26.47	26.25	26.38	942,558	+0.08(+0.29%)
Feb 23, 2006	26.34	26.42	26.12	26.30	1,264,035	-0.14(-0.53%)
Feb 22, 2006	26.48	26.68	26.44	26.44	1,948,127	-0.01(-0.02%)
Feb 21, 2006	26.55	26.62	26.36	26.45	1,338,283	-0.10(-0.38%)
Feb 17, 2006	26.54	26.56	26.38	26.55	1,482,968	+0.10(+0.36%)
Feb 16, 2006	26.38	26.54	26.31	26.45	1,559,826	+0.23(+0.87%)
Feb 15, 2006	26.06	26.30	25.79	26.23	1,569,859	+0.20(+0.78%)
Feb 14, 2006	25.61	26.15	25.34	26.02	1,668,389	+0.30(+1.15%)
Feb 13, 2006	25.69	25.78	25.62	25.73	1,240,957	+0.03(+0.13%)
Feb 10, 2006	25.56	25.84	25.46	25.69	1,487,584	+0.05(+0.18%)
Feb 09, 2006	25.59	26.03	25.59	25.65	1,617,017	+0.08(+0.32%)
Feb 08, 2006	25.51	25.59	25.31	25.56	1,468,118	+0.15(+0.59%)
Feb 07, 2006	25.59	25.64	25.41	25.41	1,954,950	-0.26(-1.00%)
Feb 06, 2006	25.35	25.70	25.33	25.67	1,565,846	+0.31(+1.23%)
Feb 03, 2006	25.24	25.60	25.20	25.36	1,569,057	+0.07(+0.28%)
Feb 02, 2006	25.30	25.49	25.03	25.29	2,113,079	-0.34(-1.34%)

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.