Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.34	29.69	29.34	29.63	1,961,428	+0.36(+1.23%)
Apr 27, 2006	28.94	29.42	28.88	29.27	2,331,319	+0.40(+1.37%)
Apr 26, 2006	28.98	29.06	28.86	28.88	2,095,916	-0.16(-0.57%)
Apr 25, 2006	29.32	29.35	29.01	29.04	2,030,710	-0.53(-1.79%)
Apr 24, 2006	29.45	29.59	29.34	29.57	2,345,291	+0.08(+0.26%)
Apr 21, 2006	29.32	29.68	29.25	29.50	2,120,174	+0.25(+0.86%)
Apr 20, 2006	29.05	29.27	29.02	29.24	1,865,171	-0.15(-0.53%)
Apr 19, 2006	28.92	29.45	28.92	29.40	2,158,406	+0.30(+1.05%)
Apr 18, 2006	28.92	29.12	28.76	29.09	1,682,943	+0.16(+0.55%)
Apr 17, 2006	28.81	29.07	28.81	28.93	1,558,546	+0.18(+0.61%)
Apr 13, 2006	28.78	28.77	28.58	28.76	1,155,277	-0.03(-0.09%)
Apr 12, 2006	28.89	28.91	28.64	28.78	2,013,050	-0.21(-0.71%)
Apr 11, 2006	29.09	29.14	28.83	28.99	1,957,353	-0.24(-0.83%)
Apr 10, 2006	29.34	29.36	29.16	29.23	1,067,170	-0.03(-0.11%)
Apr 07, 2006	29.48	29.52	29.19	29.26	4,782,377	-0.31(-1.05%)
Apr 06, 2006	29.48	29.60	29.36	29.57	2,643,960	+0.42(+1.45%)
Apr 05, 2006	29.11	29.21	29.04	29.15	1,687,406	+0.14(+0.48%)
Apr 04, 2006	29.07	29.11	28.91	29.01	1,281,808	+0.26(+0.90%)
Apr 03, 2006	28.69	28.86	28.69	28.75	2,007,228	+0.19(+0.65%)
Mar 31, 2006	28.70	28.79	28.55	28.57	1,624,529	-0.36(-1.23%)
Mar 30, 2006	28.84	28.98	28.71	28.92	2,495,305	+0.49(+1.72%)
Mar 29, 2006	28.32	28.54	28.30	28.43	3,495,523	-0.13(-0.45%)
Mar 28, 2006	28.86	28.87	28.50	28.56	1,601,629	+0.09(+0.31%)
Mar 27, 2006	28.60	28.62	28.40	28.47	1,405,428	-0.23(-0.79%)
Mar 24, 2006	28.71	28.82	28.57	28.70	1,092,205	+0.13(+0.45%)
Mar 23, 2006	28.72	28.75	28.46	28.57	1,808,892	-0.41(-1.42%)
Mar 22, 2006	28.81	29.08	28.77	28.98	1,382,528	+0.32(+1.13%)
Mar 21, 2006	28.87	28.87	28.61	28.66	1,409,503	-0.32(-1.12%)
Mar 20, 2006	28.95	29.08	28.92	28.98	2,043,712	-0.23(-0.79%)
Mar 17, 2006	29.17	29.32	29.08	29.22	1,753,001	+0.35(+1.20%)
Mar 16, 2006	28.73	28.92	28.71	28.87	1,594,449	+0.02(+0.05%)
Mar 15, 2006	28.86	28.90	28.65	28.86	1,342,162	+0.05(+0.18%)
Mar 14, 2006	28.75	28.88	28.74	28.80	2,586,128	+0.06(+0.22%)
Mar 13, 2006	28.66	28.86	28.66	28.74	3,061,590	+0.34(+1.20%)
Mar 10, 2006	28.01	28.42	27.98	28.40	2,164,616	+0.47(+1.68%)
Mar 09, 2006	28.13	28.17	27.89	27.93	1,676,927	-0.27(-0.97%)
Mar 08, 2006	28.04	28.25	28.01	28.21	1,735,923	+0.58(+2.11%)
Mar 07, 2006	27.34	27.76	27.31	27.62	1,891,370	-0.20(-0.70%)
Mar 06, 2006	27.93	28.01	27.73	27.82	1,359,240	-0.19(-0.68%)
Mar 03, 2006	28.00	28.16	27.92	28.01	1,693,034	+0.02(+0.06%)
Mar 02, 2006	27.67	28.03	27.66	28.00	2,051,863	+0.38(+1.36%)
Mar 01, 2006	27.74	27.78	27.53	27.62	2,167,333	+0.18(+0.66%)
Feb 28, 2006	28.29	27.67	27.36	27.44	2,714,212	-0.86(-3.02%)
Feb 27, 2006	27.96	28.34	27.91	28.29	3,761,782	+0.32(+1.16%)
Feb 24, 2006	27.94	28.08	27.92	27.97	1,649,563	-0.06(-0.22%)
Feb 23, 2006	28.01	28.11	27.95	28.03	2,407,587	+0.11(+0.41%)
Feb 22, 2006	27.80	27.99	27.61	27.92	1,986,657	-0.04(-0.15%)
Feb 21, 2006	28.09	28.13	27.96	27.96	2,140,357	-0.22(-0.77%)
Feb 17, 2006	27.91	28.21	27.88	28.18	3,094,193	+0.09(+0.31%)
Feb 16, 2006	27.79	28.12	27.76	28.09	2,830,651	+0.13(+0.48%)
Feb 15, 2006	28.07	28.09	27.88	27.95	2,724,691	-0.24(-0.86%)
Feb 14, 2006	27.90	28.25	27.89	28.20	1,806,563	+0.01(+0.02%)
Feb 13, 2006	28.05	28.25	28.02	28.19	1,413,191	+0.32(+1.16%)
Feb 10, 2006	28.08	28.17	27.79	27.87	2,341,410	-0.16(-0.59%)
Feb 09, 2006	28.12	28.19	28.00	28.03	2,394,002	-0.15(-0.55%)
Feb 08, 2006	28.34	28.35	27.99	28.19	5,190,692	+0.03(+0.09%)
Feb 07, 2006	28.21	28.27	28.04	28.16	1,885,742	-0.03(-0.09%)
Feb 06, 2006	28.29	28.45	27.90	28.19	7,202,966	-0.54(-1.88%)
Feb 03, 2006	28.62	28.93	28.58	28.73	1,581,834	+0.32(+1.14%)
Feb 02, 2006	28.32	28.60	28.29	28.40	3,927,320	-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.