Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.18	29.52	29.18	29.47	1,972,528	+0.36(+1.23%)
Apr 27, 2006	28.78	29.25	28.72	29.11	2,344,512	+0.39(+1.37%)
Apr 26, 2006	28.82	28.90	28.69	28.71	2,107,778	-0.16(-0.57%)
Apr 25, 2006	29.15	29.18	28.85	28.88	2,042,202	-0.53(-1.79%)
Apr 24, 2006	29.28	29.43	29.17	29.41	2,358,564	+0.08(+0.26%)
Apr 21, 2006	29.15	29.51	29.09	29.33	2,132,173	+0.25(+0.86%)
Apr 20, 2006	28.89	29.11	28.85	29.08	1,875,727	-0.15(-0.53%)
Apr 19, 2006	28.76	29.29	28.76	29.23	2,170,621	+0.30(+1.04%)
Apr 18, 2006	28.76	28.95	28.60	28.93	1,692,467	+0.16(+0.55%)
Apr 17, 2006	28.65	28.91	28.65	28.77	1,567,367	+0.17(+0.61%)
Apr 13, 2006	28.62	28.61	28.42	28.60	1,161,815	-0.03(-0.09%)
Apr 12, 2006	28.73	28.75	28.48	28.62	2,024,442	-0.20(-0.71%)
Apr 11, 2006	28.93	28.98	28.66	28.83	1,968,430	-0.24(-0.83%)
Apr 10, 2006	29.17	29.19	28.99	29.07	1,073,210	-0.03(-0.11%)
Apr 07, 2006	29.31	29.35	29.02	29.10	4,809,442	-0.31(-1.05%)
Apr 06, 2006	29.32	29.43	29.20	29.41	2,658,923	+0.42(+1.45%)
Apr 05, 2006	28.95	29.04	28.87	28.99	1,696,956	+0.14(+0.48%)
Apr 04, 2006	28.91	28.95	28.74	28.85	1,289,062	+0.26(+0.90%)
Apr 03, 2006	28.53	28.69	28.53	28.59	2,018,587	+0.18(+0.65%)
Mar 31, 2006	28.54	28.63	28.39	28.41	1,633,723	-0.35(-1.23%)
Mar 30, 2006	28.68	28.82	28.55	28.76	2,509,426	+0.49(+1.72%)
Mar 29, 2006	28.16	28.38	28.15	28.27	3,515,305	-0.13(-0.45%)
Mar 28, 2006	28.69	28.70	28.34	28.40	1,610,693	+0.09(+0.31%)
Mar 27, 2006	28.44	28.46	28.24	28.31	1,413,382	-0.23(-0.79%)
Mar 24, 2006	28.55	28.66	28.41	28.54	1,098,386	+0.13(+0.45%)
Mar 23, 2006	28.56	28.59	28.30	28.41	1,819,129	-0.41(-1.42%)
Mar 22, 2006	28.65	28.91	28.61	28.82	1,390,352	+0.32(+1.13%)
Mar 21, 2006	28.70	28.70	28.45	28.50	1,417,480	-0.32(-1.12%)
Mar 20, 2006	28.79	28.92	28.76	28.82	2,055,278	-0.23(-0.79%)
Mar 17, 2006	29.00	29.15	28.91	29.05	1,762,922	+0.34(+1.20%)
Mar 16, 2006	28.57	28.76	28.55	28.71	1,603,472	+0.02(+0.05%)
Mar 15, 2006	28.69	28.73	28.49	28.69	1,349,758	+0.05(+0.18%)
Mar 14, 2006	28.59	28.71	28.58	28.64	2,600,763	+0.06(+0.22%)
Mar 13, 2006	28.50	28.69	28.50	28.58	3,078,917	+0.34(+1.20%)
Mar 10, 2006	27.85	28.26	27.82	28.24	2,176,866	+0.47(+1.68%)
Mar 09, 2006	27.97	28.01	27.73	27.78	1,686,417	-0.27(-0.97%)
Mar 08, 2006	27.88	28.09	27.85	28.05	1,745,747	+0.58(+2.11%)
Mar 07, 2006	27.19	27.61	27.16	27.47	1,902,074	-0.19(-0.70%)
Mar 06, 2006	27.77	27.85	27.58	27.66	1,366,933	-0.19(-0.68%)
Mar 03, 2006	27.84	28.00	27.76	27.85	1,702,616	+0.02(+0.06%)
Mar 02, 2006	27.52	27.87	27.50	27.84	2,063,475	+0.37(+1.36%)
Mar 01, 2006	27.59	27.62	27.38	27.46	2,179,598	+0.18(+0.66%)
Feb 28, 2006	28.14	27.51	27.21	27.28	2,729,572	-0.85(-3.02%)
Feb 27, 2006	27.80	28.18	27.76	28.14	3,783,071	+0.32(+1.16%)
Feb 24, 2006	27.79	27.92	27.76	27.81	1,658,899	-0.06(-0.22%)
Feb 23, 2006	27.85	27.95	27.79	27.87	2,421,212	+0.11(+0.41%)
Feb 22, 2006	27.64	27.83	27.45	27.76	1,997,900	-0.04(-0.15%)
Feb 21, 2006	27.93	27.97	27.80	27.80	2,152,470	-0.22(-0.77%)
Feb 17, 2006	27.76	28.05	27.72	28.02	3,111,704	+0.09(+0.31%)
Feb 16, 2006	27.64	27.96	27.60	27.93	2,846,671	+0.13(+0.48%)
Feb 15, 2006	27.91	27.93	27.72	27.80	2,740,111	-0.24(-0.86%)
Feb 14, 2006	27.75	28.09	27.74	28.04	1,816,787	+0.01(+0.02%)
Feb 13, 2006	27.89	28.09	27.86	28.03	1,421,188	+0.32(+1.16%)
Feb 10, 2006	27.93	28.01	27.64	27.71	2,354,661	-0.16(-0.59%)
Feb 09, 2006	27.97	28.03	27.84	27.87	2,407,550	-0.15(-0.55%)
Feb 08, 2006	28.18	28.19	27.83	28.03	5,220,068	+0.03(+0.09%)
Feb 07, 2006	28.05	28.11	27.88	28.00	1,896,414	-0.03(-0.09%)
Feb 06, 2006	28.13	28.29	27.75	28.03	7,243,730	-0.54(-1.88%)
Feb 03, 2006	28.46	28.77	28.42	28.57	1,590,786	+0.32(+1.14%)
Feb 02, 2006	28.16	28.44	28.14	28.24	3,949,546	-0.25(-0.86%)

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.