Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.38	27.81	27.32	27.62	11,609,975	+0.20(+0.72%)
Apr 27, 2006	26.67	27.51	26.67	27.42	9,698,800	+0.55(+2.06%)
Apr 26, 2006	26.67	27.11	26.65	26.87	6,610,918	+0.20(+0.74%)
Apr 25, 2006	27.10	27.21	26.55	26.67	8,145,850	-0.27(-0.99%)
Apr 24, 2006	26.77	27.01	26.43	26.94	6,896,870	+0.25(+0.93%)
Apr 21, 2006	27.21	27.21	26.59	26.69	7,726,588	-0.32(-1.17%)
Apr 20, 2006	27.13	27.21	26.96	27.01	7,999,584	-0.14(-0.51%)
Apr 19, 2006	27.75	27.76	27.14	27.15	7,719,603	-0.60(-2.17%)
Apr 18, 2006	27.41	27.85	27.37	27.75	7,344,879	+0.43(+1.59%)
Apr 17, 2006	27.56	27.56	27.22	27.32	5,917,344	-0.23(-0.82%)
Apr 13, 2006	27.58	27.66	27.43	27.54	3,661,710	-0.04(-0.14%)
Apr 12, 2006	27.43	27.66	27.40	27.58	4,972,638	+0.15(+0.54%)
Apr 11, 2006	27.47	27.71	27.29	27.43	5,948,520	-0.02(-0.07%)
Apr 10, 2006	27.22	27.66	27.22	27.45	6,740,482	+0.26(+0.94%)
Apr 07, 2006	27.41	27.66	27.04	27.20	6,060,269	-0.15(-0.54%)
Apr 06, 2006	27.35	27.49	27.05	27.35	6,571,340	-0.11(-0.40%)
Apr 05, 2006	27.53	27.60	27.30	27.45	7,680,734	-0.12(-0.43%)
Apr 04, 2006	27.65	27.91	27.44	27.57	7,548,740	-0.03(-0.11%)
Apr 03, 2006	27.53	27.73	27.47	27.60	7,082,410	+0.05(+0.18%)
Mar 31, 2006	27.51	27.71	27.36	27.55	8,002,418	+0.02(+0.07%)
Mar 30, 2006	27.56	27.75	27.32	27.53	7,434,663	+0.01(+0.04%)
Mar 29, 2006	26.89	27.78	26.83	27.52	13,012,508	+0.76(+2.84%)
Mar 28, 2006	27.01	27.11	26.73	26.76	12,988,519	-0.25(-0.91%)
Mar 27, 2006	27.07	27.21	26.97	27.01	8,430,082	-0.11(-0.40%)
Mar 24, 2006	27.16	27.35	27.02	27.12	7,001,433	-0.07(-0.25%)
Mar 23, 2006	27.56	27.56	27.08	27.19	12,634,444	-0.27(-0.97%)
Mar 22, 2006	27.77	27.86	27.41	27.45	13,189,647	-0.31(-1.10%)
Mar 21, 2006	28.23	28.28	27.70	27.76	7,776,389	-0.53(-1.89%)
Mar 20, 2006	28.33	28.46	28.18	28.29	6,345,311	+0.00(+0.00%)
Mar 17, 2006	28.44	28.45	28.20	28.29	8,074,589	-0.04(-0.14%)
Mar 16, 2006	28.46	28.50	28.17	28.33	6,087,903	-0.07(-0.24%)
Mar 15, 2006	28.25	28.50	28.21	28.40	6,726,108	+0.09(+0.31%)
Mar 14, 2006	28.12	28.31	28.08	28.31	5,688,987	+0.10(+0.35%)
Mar 13, 2006	27.93	28.27	27.82	28.22	10,536,514	+0.40(+1.42%)
Mar 10, 2006	27.70	27.96	27.60	27.82	8,182,492	+0.07(+0.25%)
Mar 09, 2006	27.79	27.93	27.49	27.75	7,091,115	+0.04(+0.14%)
Mar 08, 2006	27.65	27.81	27.57	27.71	7,349,434	+0.04(+0.14%)
Mar 07, 2006	27.47	27.72	27.41	27.67	7,835,098	+0.10(+0.36%)
Mar 06, 2006	27.81	27.88	27.54	27.57	6,334,682	-0.31(-1.10%)
Mar 03, 2006	27.60	28.10	27.57	27.88	7,968,610	+0.19(+0.68%)
Mar 02, 2006	27.66	27.73	27.41	27.69	9,696,472	-0.06(-0.21%)
Mar 01, 2006	27.66	27.84	27.59	27.75	9,221,537	+0.10(+0.36%)
Feb 28, 2006	28.04	28.12	27.48	27.65	10,991,103	-0.39(-1.37%)
Feb 27, 2006	27.66	28.15	27.64	28.04	14,849,589	+0.40(+1.43%)
Feb 24, 2006	27.38	27.65	27.28	27.64	11,957,268	+0.27(+0.97%)
Feb 23, 2006	27.13	27.44	27.04	27.38	13,089,741	+0.25(+0.91%)
Feb 22, 2006	26.90	27.22	26.82	27.13	11,091,312	+0.30(+1.10%)
Feb 21, 2006	26.19	26.95	26.19	26.83	10,785,318	+0.25(+0.93%)
Feb 17, 2006	26.72	26.86	26.51	26.59	8,200,813	-0.14(-0.52%)
Feb 16, 2006	26.58	26.77	26.48	26.72	11,102,244	+0.17(+0.63%)
Feb 15, 2006	26.43	26.59	26.30	26.56	12,241,904	+0.13(+0.49%)
Feb 14, 2006	26.24	26.43	26.17	26.43	12,112,947	+0.34(+1.29%)
Feb 13, 2006	26.36	26.44	25.93	26.09	9,745,160	-0.27(-1.01%)
Feb 10, 2006	26.29	26.44	26.15	26.36	10,350,569	-0.04(-0.15%)
Feb 09, 2006	26.54	26.54	26.25	26.40	14,031,916	-0.18(-0.67%)
Feb 08, 2006	26.34	26.71	26.28	26.58	24,807,112	+0.20(+0.75%)
Feb 07, 2006	25.26	26.56	25.19	26.38	48,613,544	+1.72(+6.97%)
Feb 06, 2006	24.90	25.04	24.66	24.66	12,507,309	-0.05(-0.20%)
Feb 03, 2006	24.68	24.81	24.60	24.71	12,170,239	-0.09(-0.36%)
Feb 02, 2006	24.85	24.87	24.70	24.80	10,766,896	-0.17(-0.67%)

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.