Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.90	27.33	26.84	27.30	27,427,012	+0.46(+1.71%)
Apr 27, 2006	26.38	27.05	26.30	26.84	28,372,326	+0.21(+0.78%)
Apr 26, 2006	26.84	27.03	26.57	26.63	14,034,195	-0.09(-0.35%)
Apr 25, 2006	26.56	26.85	26.55	26.72	17,402,702	+0.12(+0.43%)
Apr 24, 2006	26.25	26.63	26.15	26.61	17,701,010	+0.29(+1.09%)
Apr 21, 2006	26.30	26.41	26.12	26.32	26,773,572	+0.19(+0.71%)
Apr 20, 2006	25.93	26.24	25.80	26.13	21,620,840	+0.40(+1.57%)
Apr 19, 2006	25.82	25.93	25.63	25.73	19,024,506	-0.18(-0.69%)
Apr 18, 2006	25.63	25.94	25.52	25.91	24,845,418	+0.28(+1.11%)
Apr 17, 2006	25.74	25.84	25.51	25.62	14,190,452	-0.12(-0.46%)
Apr 13, 2006	25.96	26.08	25.62	25.74	22,358,170	-0.22(-0.85%)
Apr 12, 2006	25.97	26.09	25.78	25.96	15,732,653	+0.10(+0.39%)
Apr 11, 2006	26.14	26.25	25.62	25.86	19,893,166	-0.27(-1.03%)
Apr 10, 2006	26.16	26.25	26.05	26.13	12,525,228	+0.11(+0.42%)
Apr 07, 2006	26.32	26.43	25.93	26.02	20,228,730	-0.26(-1.01%)
Apr 06, 2006	26.53	26.58	26.26	26.29	18,310,494	-0.27(-1.01%)
Apr 05, 2006	26.49	26.63	26.40	26.56	17,123,154	+0.04(+0.14%)
Apr 04, 2006	26.68	26.75	26.44	26.52	27,087,694	-0.09(-0.32%)
Apr 03, 2006	26.49	26.81	26.49	26.61	22,796,118	+0.17(+0.64%)
Mar 31, 2006	26.76	26.82	26.40	26.44	30,999,216	-0.32(-1.20%)
Mar 30, 2006	27.02	27.20	26.66	26.76	25,760,180	-0.41(-1.51%)
Mar 29, 2006	26.87	27.20	26.82	27.17	14,323,123	+0.29(+1.10%)
Mar 28, 2006	26.86	27.14	26.84	26.87	25,907,860	-0.01(-0.03%)
Mar 27, 2006	27.19	27.32	26.86	26.88	16,548,782	-0.33(-1.22%)
Mar 24, 2006	26.96	27.42	26.96	27.21	11,029,662	+0.07(+0.26%)
Mar 23, 2006	27.46	27.47	27.11	27.14	14,294,444	-0.20(-0.74%)
Mar 22, 2006	27.09	27.45	27.03	27.34	16,424,687	+0.31(+1.15%)
Mar 21, 2006	27.38	27.57	26.95	27.04	19,669,368	-0.42(-1.54%)
Mar 20, 2006	27.42	27.51	27.16	27.46	20,744,942	+0.01(+0.05%)
Mar 17, 2006	27.55	27.61	27.41	27.44	25,750,530	-0.13(-0.47%)
Mar 16, 2006	27.67	27.73	27.45	27.57	19,666,420	+0.01(+0.04%)
Mar 15, 2006	27.78	27.78	27.47	27.56	13,804,767	-0.22(-0.79%)
Mar 14, 2006	27.40	27.81	27.39	27.78	19,445,838	+0.36(+1.31%)
Mar 13, 2006	27.43	27.44	27.27	27.42	15,030,434	-0.13(-0.49%)
Mar 10, 2006	27.27	27.56	27.17	27.56	20,332,724	+0.38(+1.41%)
Mar 09, 2006	27.12	27.49	26.96	27.17	32,493,708	+0.07(+0.25%)
Mar 08, 2006	26.79	27.17	26.68	27.11	16,848,966	+0.32(+1.20%)
Mar 07, 2006	26.68	26.96	26.67	26.79	16,499,466	+0.10(+0.39%)
Mar 06, 2006	26.90	26.99	26.65	26.68	13,233,075	-0.22(-0.83%)
Mar 03, 2006	26.60	27.02	26.59	26.90	13,988,899	+0.19(+0.70%)
Mar 02, 2006	26.82	26.86	26.60	26.72	18,209,986	-0.16(-0.61%)
Mar 01, 2006	26.94	27.05	26.83	26.88	17,472,924	+0.06(+0.21%)
Feb 28, 2006	27.13	26.98	26.77	26.83	24,732,044	-0.31(-1.13%)
Feb 27, 2006	27.16	27.21	27.05	27.13	15,102,532	+0.10(+0.37%)
Feb 24, 2006	27.52	27.52	27.03	27.03	17,591,658	-0.35(-1.27%)
Feb 23, 2006	27.39	27.53	27.21	27.38	13,545,322	+0.00(+0.00%)
Feb 22, 2006	27.11	27.42	27.05	27.38	15,488,485	+0.44(+1.63%)
Feb 21, 2006	27.12	27.22	26.92	26.94	15,929,918	-0.25(-0.92%)
Feb 17, 2006	27.35	27.54	27.14	27.19	16,449,881	-0.12(-0.45%)
Feb 16, 2006	27.33	27.48	27.15	27.31	20,514,710	-0.07(-0.25%)
Feb 15, 2006	27.12	27.40	27.01	27.38	20,302,706	+0.29(+1.09%)
Feb 14, 2006	26.75	27.12	26.52	27.08	17,923,202	+0.50(+1.88%)
Feb 13, 2006	26.71	26.81	26.51	26.58	11,346,197	-0.23(-0.86%)
Feb 10, 2006	26.84	27.07	26.59	26.81	12,914,665	+0.02(+0.07%)
Feb 09, 2006	26.74	27.03	26.68	26.80	20,503,722	+0.18(+0.66%)
Feb 08, 2006	26.42	26.84	26.42	26.62	22,537,744	+0.11(+0.42%)
Feb 07, 2006	26.64	26.77	26.49	26.51	15,614,723	-0.12(-0.46%)
Feb 06, 2006	26.64	26.85	26.48	26.63	15,659,483	-0.12(-0.45%)
Feb 03, 2006	26.71	27.05	26.32	26.75	21,463,242	-0.12(-0.46%)
Feb 02, 2006	27.33	27.40	26.83	26.87	25,778,404	-0.55(-2.00%)

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.