Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.88	27.38	26.39	26.45	1,106,100	+0.06(+0.23%)
Apr 27, 2006	26.30	26.82	26.08	26.39	1,159,032	+0.27(+1.03%)
Apr 26, 2006	26.72	26.72	25.97	26.12	838,803	-0.70(-2.61%)
Apr 25, 2006	27.76	27.87	26.77	26.82	658,247	-0.78(-2.83%)
Apr 24, 2006	27.50	27.98	27.44	27.60	558,873	-0.14(-0.50%)
Apr 21, 2006	27.51	27.82	27.51	27.74	916,489	+0.18(+0.65%)
Apr 20, 2006	26.75	27.65	26.70	27.56	1,111,688	+0.88(+3.30%)
Apr 19, 2006	26.00	26.74	25.99	26.68	955,164	+0.69(+2.65%)
Apr 18, 2006	25.96	26.10	25.87	25.99	771,132	+0.01(+0.04%)
Apr 17, 2006	26.33	26.63	25.70	25.98	1,174,563	-0.57(-2.15%)
Apr 13, 2006	26.05	26.55	25.64	26.55	2,274,895	+0.75(+2.91%)
Apr 12, 2006	25.97	26.49	25.65	25.80	922,417	-0.17(-0.65%)
Apr 11, 2006	26.18	26.42	25.77	25.97	865,220	-0.28(-1.07%)
Apr 10, 2006	27.00	27.00	25.95	26.25	1,433,575	-0.41(-1.54%)
Apr 07, 2006	27.19	27.50	26.46	26.66	771,764	-0.22(-0.82%)
Apr 06, 2006	27.00	27.30	26.75	26.88	761,160	-0.10(-0.37%)
Apr 05, 2006	27.20	27.35	26.70	26.98	700,367	-0.24(-0.88%)
Apr 04, 2006	27.68	27.81	27.09	27.22	802,164	-0.64(-2.30%)
Apr 03, 2006	27.79	28.13	27.57	27.86	795,975	-0.04(-0.14%)
Mar 31, 2006	27.93	28.10	27.52	27.90	1,034,024	-0.10(-0.36%)
Mar 30, 2006	27.70	28.11	27.60	28.00	1,899,375	+0.36(+1.30%)
Mar 29, 2006	27.15	27.98	27.11	27.64	1,957,787	+0.81(+3.02%)
Mar 28, 2006	27.02	27.45	26.70	26.83	1,095,571	-0.22(-0.81%)
Mar 27, 2006	26.67	27.17	26.53	27.05	866,895	+0.49(+1.84%)
Mar 24, 2006	26.85	27.72	25.92	26.56	2,230,394	-0.22(-0.82%)
Mar 23, 2006	26.26	26.80	26.07	26.78	571,300	+0.24(+0.90%)
Mar 22, 2006	26.45	26.80	26.02	26.54	682,700	+0.15(+0.57%)
Mar 21, 2006	26.62	27.18	26.32	26.39	857,403	-0.65(-2.40%)
Mar 20, 2006	25.45	27.26	25.41	27.04	2,753,739	+1.46(+5.71%)
Mar 17, 2006	25.50	25.69	25.16	25.58	922,903	-0.03(-0.12%)
Mar 16, 2006	25.42	25.75	25.20	25.61	1,382,875	+0.31(+1.23%)
Mar 15, 2006	24.74	25.48	24.70	25.30	1,506,148	+0.16(+0.64%)
Mar 14, 2006	24.63	25.14	24.53	25.14	1,198,661	+0.42(+1.70%)
Mar 13, 2006	24.15	24.85	23.95	24.72	2,030,792	+0.62(+2.57%)
Mar 10, 2006	22.88	24.14	22.71	24.10	1,654,496	+1.24(+5.42%)
Mar 09, 2006	23.00	23.14	22.74	22.86	577,282	-0.21(-0.91%)
Mar 08, 2006	23.04	23.13	22.75	23.07	728,491	-0.12(-0.52%)
Mar 07, 2006	23.04	23.24	22.75	23.19	799,666	+0.19(+0.83%)
Mar 06, 2006	22.70	23.07	22.60	23.00	1,016,538	+0.20(+0.88%)
Mar 03, 2006	22.59	22.98	22.50	22.80	1,025,816	+0.10(+0.44%)
Mar 02, 2006	22.12	22.89	22.11	22.70	1,331,434	+0.51(+2.30%)
Mar 01, 2006	22.35	22.74	22.11	22.19	967,748	-0.18(-0.80%)
Feb 28, 2006	23.01	22.89	22.20	22.37	1,415,599	-0.64(-2.78%)
Feb 27, 2006	22.74	23.08	22.32	23.01	1,444,920	+0.16(+0.70%)
Feb 24, 2006	22.81	23.80	22.36	22.85	3,035,062	-0.35(-1.51%)
Feb 23, 2006	21.41	23.59	21.33	23.20	5,349,684	+0.23(+1.00%)
Feb 22, 2006	22.61	23.21	22.55	22.97	2,285,055	+0.71(+3.19%)
Feb 21, 2006	22.49	22.56	22.10	22.26	1,124,293	-0.26(-1.15%)
Feb 17, 2006	22.65	22.93	22.46	22.52	686,331	-0.16(-0.71%)
Feb 16, 2006	22.25	22.85	22.25	22.68	710,500	+0.44(+1.98%)
Feb 15, 2006	22.60	22.99	22.24	22.24	791,313	-0.36(-1.59%)
Feb 14, 2006	22.52	22.75	22.40	22.60	531,424	+0.15(+0.67%)
Feb 13, 2006	22.69	22.79	22.42	22.45	558,783	-0.20(-0.88%)
Feb 10, 2006	22.34	22.90	22.30	22.65	625,455	+0.28(+1.25%)
Feb 09, 2006	22.98	23.17	22.27	22.37	814,435	-0.32(-1.41%)
Feb 08, 2006	23.15	23.38	22.50	22.69	890,973	-0.23(-1.00%)
Feb 07, 2006	23.08	23.77	22.86	22.92	1,346,247	+0.25(+1.10%)
Feb 06, 2006	22.30	22.80	22.24	22.67	560,337	+0.31(+1.39%)
Feb 03, 2006	22.60	22.68	22.02	22.36	845,530	-0.23(-1.02%)
Feb 02, 2006	22.85	23.06	22.51	22.59	579,368	-0.28(-1.22%)

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.