Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.99	28.32	27.99	28.22	254,126	+0.20(+0.71%)
Apr 27, 2006	28.02	28.32	27.84	28.02	750,453	-0.21(-0.74%)
Apr 26, 2006	28.16	28.51	28.16	28.23	429,354	+0.08(+0.29%)
Apr 25, 2006	28.33	28.33	28.03	28.15	342,199	-0.17(-0.59%)
Apr 24, 2006	28.46	28.46	28.23	28.32	494,492	-0.18(-0.63%)
Apr 21, 2006	28.68	28.68	28.36	28.50	490,822	-0.12(-0.43%)
Apr 20, 2006	28.67	28.67	28.28	28.62	287,612	+0.04(+0.13%)
Apr 19, 2006	28.47	28.67	28.40	28.58	303,209	+0.21(+0.74%)
Apr 18, 2006	27.82	28.41	27.82	28.37	342,199	+0.62(+2.24%)
Apr 17, 2006	27.71	27.83	27.57	27.75	428,437	+0.03(+0.12%)
Apr 13, 2006	27.63	27.81	27.42	27.72	451,373	+0.09(+0.33%)
Apr 12, 2006	27.48	27.69	27.48	27.63	367,887	+0.14(+0.51%)
Apr 11, 2006	27.94	27.94	27.41	27.49	456,418	-0.34(-1.24%)
Apr 10, 2006	27.89	28.03	27.73	27.83	222,934	-0.05(-0.18%)
Apr 07, 2006	28.32	28.44	27.82	27.88	922,012	-0.36(-1.28%)
Apr 06, 2006	28.25	28.27	28.07	28.24	153,209	-0.03(-0.12%)
Apr 05, 2006	28.25	28.30	28.05	28.28	238,071	+0.10(+0.37%)
Apr 04, 2006	28.01	28.22	27.90	28.17	307,337	+0.17(+0.60%)
Apr 03, 2006	28.28	28.40	27.97	28.00	561,464	-0.24(-0.83%)
Mar 31, 2006	28.18	28.24	28.02	28.24	533,023	+0.18(+0.65%)
Mar 30, 2006	28.19	28.29	27.98	28.06	224,310	-0.11(-0.38%)
Mar 29, 2006	27.82	28.17	27.80	28.16	241,741	+0.37(+1.34%)
Mar 28, 2006	27.86	28.04	27.74	27.79	196,787	-0.08(-0.27%)
Mar 27, 2006	27.85	27.87	27.71	27.87	217,888	+0.01(+0.04%)
Mar 24, 2006	27.76	27.88	27.71	27.86	135,778	+0.10(+0.36%)
Mar 23, 2006	27.63	27.76	27.55	27.76	173,393	+0.15(+0.53%)
Mar 22, 2006	27.31	27.68	27.29	27.61	237,154	+0.26(+0.93%)
Mar 21, 2006	27.49	27.74	27.32	27.35	440,822	-0.09(-0.31%)
Mar 20, 2006	27.44	27.56	27.38	27.44	333,025	-0.04(-0.14%)
Mar 17, 2006	27.49	27.52	27.37	27.48	201,833	+0.03(+0.11%)
Mar 16, 2006	27.43	27.63	27.37	27.45	199,539	+0.14(+0.51%)
Mar 15, 2006	27.14	27.31	27.06	27.31	288,988	+0.21(+0.77%)
Mar 14, 2006	26.77	27.14	26.74	27.10	284,860	+0.21(+0.78%)
Mar 13, 2006	26.99	27.01	26.79	26.89	154,127	+0.12(+0.45%)
Mar 10, 2006	26.44	26.77	26.34	26.77	508,712	+0.38(+1.42%)
Mar 09, 2006	26.63	26.73	26.39	26.39	270,181	-0.18(-0.68%)
Mar 08, 2006	26.44	26.65	26.26	26.57	390,364	+0.07(+0.28%)
Mar 07, 2006	26.74	26.74	26.41	26.50	393,575	-0.37(-1.39%)
Mar 06, 2006	27.18	27.18	26.79	26.87	247,246	-0.32(-1.17%)
Mar 03, 2006	27.15	27.44	27.13	27.19	811,462	-0.11(-0.40%)
Mar 02, 2006	27.21	27.41	27.14	27.30	292,199	+0.03(+0.10%)
Mar 01, 2006	26.96	27.29	26.93	27.27	333,942	+0.38(+1.43%)
Feb 28, 2006	27.21	27.17	26.86	26.89	184,402	-0.32(-1.18%)
Feb 27, 2006	27.14	27.32	27.14	27.21	202,750	+0.07(+0.27%)
Feb 24, 2006	26.97	27.17	26.91	27.14	194,952	+0.18(+0.66%)
Feb 23, 2006	26.95	27.13	26.84	26.96	547,702	-0.05(-0.19%)
Feb 22, 2006	26.95	27.07	26.77	27.01	418,345	+0.13(+0.49%)
Feb 21, 2006	26.98	27.05	26.74	26.88	222,016	-0.03(-0.13%)
Feb 17, 2006	26.99	26.99	26.84	26.91	137,613	+0.02(+0.06%)
Feb 16, 2006	26.85	26.96	26.75	26.90	442,657	+0.20(+0.73%)
Feb 15, 2006	26.51	26.74	26.45	26.70	270,640	+0.24(+0.91%)
Feb 14, 2006	26.24	26.57	26.07	26.46	227,980	+0.26(+0.98%)
Feb 13, 2006	26.40	26.44	26.11	26.20	177,980	-0.25(-0.95%)
Feb 10, 2006	26.40	26.49	26.13	26.45	165,595	-0.06(-0.22%)
Feb 09, 2006	26.72	26.85	26.46	26.51	254,585	-0.15(-0.58%)
Feb 08, 2006	26.66	26.73	26.43	26.67	503,207	+0.09(+0.35%)
Feb 07, 2006	26.94	27.04	26.56	26.57	259,172	-0.43(-1.58%)
Feb 06, 2006	26.98	27.02	26.78	27.00	171,558	+0.07(+0.25%)
Feb 03, 2006	26.96	27.10	26.78	26.93	545,867	-0.11(-0.39%)
Feb 02, 2006	27.27	27.31	26.83	27.04	316,511	-0.24(-0.87%)

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.