Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.77	26.01	25.55	25.86	410,393	+0.00(+0.00%)
Apr 27, 2006	25.66	25.99	25.29	25.86	334,523	+0.02(+0.08%)
Apr 26, 2006	26.00	26.25	25.64	25.84	540,277	-0.01(-0.06%)
Apr 25, 2006	26.26	26.26	25.14	25.85	475,265	+0.24(+0.95%)
Apr 24, 2006	25.40	25.86	24.95	25.61	423,200	+0.09(+0.34%)
Apr 21, 2006	25.24	25.74	25.21	25.52	481,112	+0.37(+1.49%)
Apr 20, 2006	24.96	25.25	24.78	25.15	310,579	+0.14(+0.57%)
Apr 19, 2006	24.60	25.10	24.46	25.01	488,908	+0.49(+1.99%)
Apr 18, 2006	23.81	24.68	23.81	24.52	457,029	+0.71(+2.99%)
Apr 17, 2006	23.50	23.88	23.38	23.81	275,080	+0.34(+1.44%)
Apr 13, 2006	23.64	23.77	23.45	23.47	303,897	-0.17(-0.73%)
Apr 12, 2006	23.79	23.94	23.56	23.64	506,866	-0.19(-0.78%)
Apr 11, 2006	24.41	24.44	23.68	23.83	310,579	-0.50(-2.07%)
Apr 10, 2006	24.35	24.52	24.26	24.33	219,535	+0.01(+0.06%)
Apr 07, 2006	24.54	24.75	24.32	24.32	364,871	-0.18(-0.73%)
Apr 06, 2006	24.35	24.63	24.28	24.50	419,024	+0.06(+0.26%)
Apr 05, 2006	24.39	24.66	24.32	24.43	640,369	+0.02(+0.09%)
Apr 04, 2006	24.47	24.56	24.29	24.41	463,154	-0.24(-0.96%)
Apr 03, 2006	24.78	24.78	24.39	24.65	1,218,790	+0.23(+0.94%)
Mar 31, 2006	24.42	24.55	24.24	24.42	423,757	+0.00(+0.00%)
Mar 30, 2006	24.66	24.71	24.32	24.42	602,365	-0.01(-0.03%)
Mar 29, 2006	23.92	24.50	23.89	24.42	1,111,598	+0.51(+2.13%)
Mar 28, 2006	24.35	24.38	23.89	23.91	633,548	-0.40(-1.63%)
Mar 27, 2006	24.42	24.42	24.17	24.31	804,638	-0.21(-0.85%)
Mar 24, 2006	24.99	25.02	24.35	24.52	1,321,946	-0.55(-2.18%)
Mar 23, 2006	25.21	25.50	24.95	25.06	1,378,605	-0.88(-3.41%)
Mar 22, 2006	25.90	26.10	25.83	25.95	608,629	-0.01(-0.03%)
Mar 21, 2006	26.25	26.33	25.92	25.95	573,827	-0.37(-1.39%)
Mar 20, 2006	26.50	26.56	26.27	26.32	369,326	-0.18(-0.68%)
Mar 17, 2006	26.42	26.56	26.25	26.50	590,114	+0.12(+0.46%)
Mar 16, 2006	26.58	26.64	26.26	26.38	347,191	-0.15(-0.57%)
Mar 15, 2006	26.26	26.58	26.13	26.53	335,915	+0.34(+1.32%)
Mar 14, 2006	25.76	26.31	25.72	26.18	463,850	+0.37(+1.42%)
Mar 13, 2006	25.94	26.03	25.79	25.82	701,065	-0.06(-0.25%)
Mar 10, 2006	25.93	26.18	25.77	25.88	751,320	-0.08(-0.30%)
Mar 09, 2006	25.87	26.22	25.85	25.96	422,504	+0.07(+0.28%)
Mar 08, 2006	26.26	26.26	25.61	25.89	518,560	-0.46(-1.74%)
Mar 07, 2006	26.74	26.75	26.25	26.35	326,588	-0.47(-1.77%)
Mar 06, 2006	27.25	27.33	26.69	26.82	256,844	-0.33(-1.22%)
Mar 03, 2006	27.10	27.38	27.00	27.15	652,342	+0.09(+0.32%)
Mar 02, 2006	26.82	27.07	26.70	27.07	398,003	+0.22(+0.83%)
Mar 01, 2006	26.58	27.13	26.55	26.84	413,595	+0.25(+0.95%)
Feb 28, 2006	26.84	26.86	26.33	26.59	311,832	-0.24(-0.91%)
Feb 27, 2006	26.56	26.91	26.52	26.84	307,377	+0.34(+1.30%)
Feb 24, 2006	26.36	26.59	26.15	26.49	199,210	+0.10(+0.38%)
Feb 23, 2006	26.59	26.81	26.20	26.39	535,126	-0.19(-0.70%)
Feb 22, 2006	26.58	26.83	26.48	26.58	360,556	-0.11(-0.40%)
Feb 21, 2006	27.06	27.07	26.61	26.69	497,261	-0.28(-1.04%)
Feb 17, 2006	26.84	26.97	26.82	26.97	373,781	+0.15(+0.56%)
Feb 16, 2006	26.97	27.23	26.82	26.82	470,115	-0.12(-0.45%)
Feb 15, 2006	26.83	27.04	26.49	26.94	743,385	+0.32(+1.19%)
Feb 14, 2006	26.18	26.74	25.99	26.62	537,910	+0.45(+1.70%)
Feb 13, 2006	26.29	26.33	25.94	26.18	397,168	-0.21(-0.79%)
Feb 10, 2006	26.31	26.51	26.08	26.38	508,537	-0.03(-0.11%)
Feb 09, 2006	26.76	26.86	26.38	26.41	519,674	-0.23(-0.86%)
Feb 08, 2006	26.69	26.76	26.40	26.64	812,434	-0.03(-0.11%)
Feb 07, 2006	27.08	27.25	26.64	26.67	786,680	-0.62(-2.29%)
Feb 06, 2006	26.97	27.40	26.97	27.30	767,330	+0.26(+0.96%)
Feb 03, 2006	27.47	27.47	26.84	27.04	1,053,130	-0.61(-2.21%)
Feb 02, 2006	26.58	27.68	25.96	27.65	2,276,515	-0.15(-0.54%)

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.