Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.27	28.38	27.90	28.16	2,681,289	-0.14(-0.48%)
Apr 27, 2006	28.12	28.85	27.80	28.30	4,753,596	+0.14(+0.51%)
Apr 26, 2006	28.06	28.31	27.77	28.15	3,105,098	+0.09(+0.32%)
Apr 25, 2006	28.25	28.38	27.40	28.06	3,480,501	-0.19(-0.67%)
Apr 24, 2006	28.04	28.32	27.64	28.25	3,018,325	+0.21(+0.76%)
Apr 21, 2006	28.74	28.96	27.73	28.04	6,149,596	-0.65(-2.25%)
Apr 20, 2006	28.79	29.25	28.63	28.69	2,843,596	-0.02(-0.08%)
Apr 19, 2006	28.68	28.92	28.34	28.71	3,522,246	+0.02(+0.08%)
Apr 18, 2006	27.93	28.96	28.03	28.69	5,105,789	+0.75(+2.69%)
Apr 17, 2006	28.49	28.55	27.64	27.93	3,903,810	-0.36(-1.29%)
Apr 13, 2006	27.26	28.60	27.26	28.30	5,510,855	+1.00(+3.67%)
Apr 12, 2006	27.68	27.52	27.16	27.30	4,084,603	-0.38(-1.37%)
Apr 11, 2006	27.87	28.09	27.48	27.68	2,476,290	-0.07(-0.25%)
Apr 10, 2006	28.00	28.19	27.69	27.74	3,430,658	-0.14(-0.49%)
Apr 07, 2006	28.33	28.52	27.77	27.88	7,812,736	-0.40(-1.42%)
Apr 06, 2006	28.11	28.60	28.06	28.28	4,695,461	+0.12(+0.43%)
Apr 05, 2006	27.43	28.38	27.26	28.16	9,374,495	+0.81(+2.97%)
Apr 04, 2006	27.54	27.60	27.20	27.35	3,698,108	-0.05(-0.19%)
Apr 03, 2006	27.67	27.92	27.33	27.40	4,594,009	+0.03(+0.11%)
Mar 31, 2006	27.96	28.08	27.35	27.37	5,095,830	-0.12(-0.44%)
Mar 30, 2006	27.17	28.06	27.01	27.49	8,569,999	+0.43(+1.60%)
Mar 29, 2006	26.61	27.36	26.36	27.06	5,515,742	+0.58(+2.21%)
Mar 28, 2006	26.59	26.88	26.32	26.48	4,028,694	-0.15(-0.57%)
Mar 27, 2006	26.45	26.93	26.32	26.63	3,352,741	+0.05(+0.20%)
Mar 24, 2006	26.67	26.78	26.32	26.57	3,055,055	-0.11(-0.40%)
Mar 23, 2006	26.81	26.92	26.51	26.68	6,674,134	+0.21(+0.77%)
Mar 22, 2006	26.18	26.60	26.04	26.48	3,716,554	+0.24(+0.90%)
Mar 21, 2006	26.45	27.10	26.21	26.24	4,908,062	-0.29(-1.09%)
Mar 20, 2006	26.67	26.92	26.48	26.53	3,377,422	-0.10(-0.37%)
Mar 17, 2006	26.45	27.10	26.21	26.63	8,509,986	+0.41(+1.56%)
Mar 16, 2006	26.20	26.59	26.18	26.22	5,520,290	+0.21(+0.79%)
Mar 15, 2006	25.92	26.21	25.79	26.01	5,448,244	+0.27(+1.03%)
Mar 14, 2006	25.02	25.78	24.97	25.75	4,639,671	+0.62(+2.45%)
Mar 13, 2006	25.18	25.67	24.73	25.13	4,155,025	-0.08(-0.30%)
Mar 10, 2006	25.24	25.50	24.84	25.21	2,746,558	+0.03(+0.12%)
Mar 09, 2006	25.56	25.88	25.16	25.18	4,039,179	-0.27(-1.05%)
Mar 08, 2006	25.22	25.62	25.02	25.44	3,226,592	+0.14(+0.54%)
Mar 07, 2006	25.39	25.55	25.23	25.31	3,470,794	-0.21(-0.80%)
Mar 06, 2006	25.72	26.27	25.44	25.51	3,507,501	-0.21(-0.83%)
Mar 03, 2006	25.72	26.51	25.66	25.72	3,678,419	-0.27(-1.02%)
Mar 02, 2006	25.83	26.59	25.68	25.99	5,929,030	+0.02(+0.06%)
Mar 01, 2006	25.17	26.04	25.14	25.97	4,764,822	+0.78(+3.11%)
Feb 28, 2006	25.45	25.80	24.99	25.19	4,838,057	-0.26(-1.02%)
Feb 27, 2006	24.77	25.57	24.68	25.45	4,521,494	+0.71(+2.86%)
Feb 24, 2006	24.67	24.92	24.35	24.74	4,087,592	+0.02(+0.09%)
Feb 23, 2006	25.28	25.36	24.69	24.72	3,635,276	-0.69(-2.72%)
Feb 22, 2006	25.06	25.84	24.77	25.41	5,184,135	+0.40(+1.58%)
Feb 21, 2006	25.09	25.37	24.65	25.02	4,416,199	-0.08(-0.33%)
Feb 17, 2006	25.32	25.51	24.96	25.10	6,495,583	-0.41(-1.61%)
Feb 16, 2006	25.85	26.20	25.05	25.51	20,036,224	+1.84(+7.77%)
Feb 15, 2006	23.76	24.22	22.94	23.67	11,790,030	-0.18(-0.76%)
Feb 14, 2006	24.06	24.07	23.48	23.85	2,795,857	-0.02(-0.10%)
Feb 13, 2006	23.80	24.13	23.61	23.88	2,677,450	+0.08(+0.32%)
Feb 10, 2006	23.82	23.92	23.35	23.80	3,582,469	-0.05(-0.22%)
Feb 09, 2006	23.77	24.45	23.77	23.85	4,863,112	+0.02(+0.10%)
Feb 08, 2006	23.65	24.00	23.53	23.83	3,543,628	+0.40(+1.69%)
Feb 07, 2006	23.41	23.74	23.24	23.44	3,334,898	+0.02(+0.06%)
Feb 06, 2006	23.37	23.54	23.29	23.42	2,523,470	-0.24(-1.00%)
Feb 03, 2006	23.25	23.86	23.22	23.66	4,464,596	+0.25(+1.07%)
Feb 02, 2006	23.74	23.87	23.29	23.41	2,856,961	-0.44(-1.85%)

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.