Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.26	28.28	28.12	28.15	41,342	-0.08(-0.28%)
Apr 27, 2006	28.04	28.41	28.02	28.23	42,256	-0.07(-0.23%)
Apr 26, 2006	28.28	28.45	28.23	28.30	62,356	+0.11(+0.37%)
Apr 25, 2006	28.35	28.37	28.15	28.19	92,507	-0.25(-0.89%)
Apr 24, 2006	28.45	28.46	28.33	28.44	50,936	+0.00(+0.00%)
Apr 21, 2006	28.51	28.62	28.33	28.44	51,164	+0.01(+0.03%)
Apr 20, 2006	28.33	28.53	28.33	28.44	194,151	+0.14(+0.51%)
Apr 19, 2006	28.18	28.34	28.14	28.29	97,304	+0.16(+0.56%)
Apr 18, 2006	27.58	28.19	27.58	28.13	38,601	+0.60(+2.19%)
Apr 17, 2006	27.67	27.72	27.40	27.53	46,824	-0.09(-0.32%)
Apr 13, 2006	27.76	27.75	27.57	27.62	25,582	-0.14(-0.50%)
Apr 12, 2006	27.58	27.76	27.56	27.76	29,693	+0.27(+0.97%)
Apr 11, 2006	27.76	27.76	27.42	27.49	51,621	-0.19(-0.70%)
Apr 10, 2006	27.79	27.79	27.59	27.68	127,226	-0.04(-0.16%)
Apr 07, 2006	27.95	28.11	27.68	27.73	40,200	-0.21(-0.75%)
Apr 06, 2006	27.96	28.00	27.82	27.94	24,440	-0.02(-0.08%)
Apr 05, 2006	27.92	27.98	27.75	27.96	79,031	+0.05(+0.19%)
Apr 04, 2006	27.70	27.93	27.68	27.91	35,175	+0.18(+0.65%)
Apr 03, 2006	27.67	27.95	27.67	27.73	112,150	+0.09(+0.33%)
Mar 31, 2006	27.63	27.71	27.59	27.63	26,952	+0.03(+0.10%)
Mar 30, 2006	27.65	27.75	27.50	27.61	177,020	+0.02(+0.08%)
Mar 29, 2006	27.44	27.61	27.38	27.59	51,392	+0.23(+0.85%)
Mar 28, 2006	27.50	27.57	27.31	27.35	51,392	-0.13(-0.46%)
Mar 27, 2006	27.52	27.52	27.41	27.48	80,401	-0.02(-0.08%)
Mar 24, 2006	27.49	27.57	27.45	27.50	41,342	-0.06(-0.22%)
Mar 23, 2006	27.65	27.65	27.43	27.56	55,732	-0.12(-0.44%)
Mar 22, 2006	27.45	27.69	27.45	27.69	66,011	+0.25(+0.93%)
Mar 21, 2006	27.61	27.73	27.42	27.43	52,306	-0.14(-0.51%)
Mar 20, 2006	27.64	27.67	27.57	27.57	52,078	-0.01(-0.03%)
Mar 17, 2006	27.53	27.67	27.53	27.58	47,053	+0.08(+0.30%)
Mar 16, 2006	27.52	27.61	27.45	27.50	105,070	+0.11(+0.42%)
Mar 15, 2006	27.15	27.44	27.15	27.38	60,301	+0.33(+1.23%)
Mar 14, 2006	26.81	27.10	26.79	27.05	56,189	+0.26(+0.96%)
Mar 13, 2006	26.80	26.89	26.75	26.79	19,871	-0.01(-0.03%)
Mar 10, 2006	26.51	26.80	26.51	26.80	37,688	+0.30(+1.14%)
Mar 09, 2006	26.58	26.67	26.50	26.50	32,206	-0.05(-0.20%)
Mar 08, 2006	26.42	26.58	26.30	26.55	13,704	+0.04(+0.13%)
Mar 07, 2006	26.54	26.61	26.43	26.52	36,774	-0.10(-0.38%)
Mar 06, 2006	26.82	26.82	26.54	26.62	113,064	-0.19(-0.72%)
Mar 03, 2006	26.68	26.99	26.68	26.81	71,036	+0.08(+0.29%)
Mar 02, 2006	26.71	26.77	26.64	26.73	51,621	-0.06(-0.23%)
Mar 01, 2006	26.71	26.82	26.61	26.79	447,233	+0.22(+0.82%)
Feb 28, 2006	26.84	26.86	26.51	26.57	97,532	-0.26(-0.98%)
Feb 27, 2006	26.78	26.94	26.72	26.84	57,560	+0.12(+0.46%)
Feb 24, 2006	26.61	26.75	26.57	26.71	12,562	+0.07(+0.28%)
Feb 23, 2006	26.65	26.78	26.61	26.64	57,788	-0.11(-0.41%)
Feb 22, 2006	26.64	26.77	26.62	26.75	75,604	+0.25(+0.93%)
Feb 21, 2006	26.66	26.68	26.43	26.50	51,849	-0.08(-0.30%)
Feb 17, 2006	26.49	26.63	26.48	26.58	55,732	+0.05(+0.20%)
Feb 16, 2006	26.51	26.53	26.41	26.53	47,966	+0.10(+0.38%)
Feb 15, 2006	26.27	26.47	26.25	26.43	65,326	+0.07(+0.28%)
Feb 14, 2006	26.09	26.40	25.97	26.36	49,337	+0.33(+1.26%)
Feb 13, 2006	26.11	26.11	25.94	26.03	53,448	-0.06(-0.22%)
Feb 10, 2006	25.93	26.11	25.83	26.08	12,791	+0.13(+0.51%)
Feb 09, 2006	25.90	26.08	25.87	25.95	38,830	+0.10(+0.37%)
Feb 08, 2006	25.67	25.87	25.67	25.86	28,323	+0.20(+0.77%)
Feb 07, 2006	25.94	25.94	25.66	25.66	32,206	-0.22(-0.86%)
Feb 06, 2006	25.83	25.90	25.77	25.88	35,632	+0.09(+0.36%)
Feb 03, 2006	25.85	25.88	25.74	25.79	39,743	-0.06(-0.24%)
Feb 02, 2006	25.98	26.07	25.83	25.85	76,290	-0.21(-0.81%)

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.