Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.55	27.55	27.55	27.55	0	-0.42(-1.50%)
Apr 27, 2006	27.94	28.08	27.79	27.97	1,290,921	-0.01(-0.04%)
Apr 26, 2006	28.05	28.23	27.95	27.98	1,196,641	-0.12(-0.43%)
Apr 25, 2006	27.91	28.23	27.88	28.10	1,830,831	+0.05(+0.18%)
Apr 24, 2006	27.85	28.12	27.80	28.05	1,561,094	+0.15(+0.54%)
Apr 21, 2006	27.95	28.08	27.85	27.90	1,653,891	+0.07(+0.25%)
Apr 20, 2006	27.90	28.14	27.73	27.83	1,758,735	-0.10(-0.36%)
Apr 19, 2006	28.03	28.39	27.90	27.93	1,620,449	-0.15(-0.53%)
Apr 18, 2006	28.25	28.30	28.04	28.08	1,728,013	-0.19(-0.67%)
Apr 17, 2006	28.35	28.46	28.16	28.27	924,498	-0.07(-0.25%)
Apr 13, 2006	27.89	28.35	27.88	28.34	1,643,315	+0.41(+1.47%)
Apr 12, 2006	28.07	28.28	27.91	27.93	2,221,741	-0.27(-0.96%)
Apr 11, 2006	28.05	28.34	27.85	28.20	2,145,771	-0.04(-0.14%)
Apr 10, 2006	27.76	28.24	27.76	28.24	1,770,674	+0.36(+1.29%)
Apr 07, 2006	28.25	28.25	27.84	27.88	3,398,413	-0.56(-1.97%)
Apr 06, 2006	28.32	28.53	28.32	28.44	2,401,104	+0.03(+0.11%)
Apr 05, 2006	27.77	28.47	27.75	28.41	1,941,250	+0.55(+1.97%)
Apr 04, 2006	28.07	28.10	27.76	27.86	1,548,514	-0.18(-0.64%)
Apr 03, 2006	28.10	28.16	27.70	28.04	1,717,600	-0.09(-0.32%)
Mar 31, 2006	28.15	28.28	28.05	28.13	2,144,945	-0.19(-0.67%)
Mar 30, 2006	28.35	28.54	28.13	28.32	3,400,037	-0.13(-0.46%)
Mar 29, 2006	28.34	28.47	28.20	28.45	2,505,217	+0.30(+1.07%)
Mar 28, 2006	28.18	28.30	28.12	28.15	3,291,268	-0.09(-0.32%)
Mar 27, 2006	28.40	28.44	28.15	28.24	3,913,158	-0.23(-0.81%)
Mar 24, 2006	28.36	28.59	28.19	28.47	1,716,576	-0.35(-1.21%)
Mar 21, 2006	28.65	28.86	28.59	28.82	2,122,134	+0.08(+0.28%)
Mar 20, 2006	28.60	28.75	28.60	28.74	1,612,719	+0.09(+0.31%)
Mar 17, 2006	28.85	28.85	28.60	28.65	2,916,735	+0.04(+0.14%)
Mar 16, 2006	28.10	28.79	28.10	28.61	2,717,405	+0.41(+1.45%)
Mar 15, 2006	28.15	28.30	28.15	28.20	1,143,065	-0.01(-0.04%)
Mar 14, 2006	28.26	28.37	28.10	28.21	1,709,887	-0.31(-1.09%)
Mar 13, 2006	28.52	28.65	28.26	28.52	1,999,694	-0.32(-1.11%)
Mar 10, 2006	28.80	28.90	28.70	28.84	1,988,625	+0.01(+0.03%)
Mar 09, 2006	28.85	28.95	28.71	28.83	3,494,822	+0.14(+0.49%)
Mar 08, 2006	28.15	28.75	28.09	28.69	2,082,072	+0.61(+2.17%)
Mar 07, 2006	28.50	28.65	28.00	28.08	4,170,392	+0.54(+1.96%)
Mar 06, 2006	27.55	27.65	27.54	27.54	1,500,300	+0.02(+0.07%)
Mar 03, 2006	27.50	27.60	27.26	27.52	1,481,485	+0.22(+0.81%)
Mar 02, 2006	27.27	27.45	27.15	27.30	1,342,335	+0.05(+0.18%)
Mar 01, 2006	27.45	27.54	27.13	27.25	1,424,092	-0.37(-1.34%)
Feb 28, 2006	27.25	27.62	27.20	27.62	2,845,333	+0.36(+1.32%)
Feb 27, 2006	26.82	27.41	26.82	27.26	1,904,342	+0.39(+1.45%)
Feb 24, 2006	27.00	27.10	26.85	26.87	2,115,579	-0.13(-0.48%)
Feb 23, 2006	27.00	27.22	26.90	27.00	2,082,489	+0.00(+0.00%)
Feb 22, 2006	26.79	27.00	26.56	27.00	2,463,732	+0.21(+0.78%)
Feb 21, 2006	26.95	27.04	26.75	26.79	3,027,632	-0.41(-1.51%)
Feb 17, 2006	27.20	27.22	27.08	27.20	2,248,211	+0.00(+0.00%)
Feb 16, 2006	27.11	27.20	27.01	27.20	2,621,501	-0.04(-0.15%)
Feb 15, 2006	27.13	27.28	27.10	27.24	1,712,228	+0.08(+0.29%)
Feb 14, 2006	27.31	27.43	27.13	27.16	3,130,137	-0.09(-0.33%)
Feb 13, 2006	27.30	27.35	27.17	27.25	2,158,649	-0.12(-0.44%)
Feb 10, 2006	27.25	27.49	27.21	27.37	1,787,621	+0.11(+0.40%)
Feb 09, 2006	27.45	27.45	27.25	27.26	3,229,133	-0.15(-0.55%)
Feb 08, 2006	27.40	27.55	27.32	27.41	2,580,184	-0.34(-1.23%)
Feb 07, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Feb 06, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Feb 03, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Feb 02, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)

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.