Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.06	28.17	28.01	28.07	26,000	-0.31(-1.09%)
Apr 27, 2006	27.99	28.43	27.92	28.38	32,900	+0.16(+0.57%)
Apr 26, 2006	27.95	28.33	27.95	28.22	33,400	+0.15(+0.53%)
Apr 25, 2006	28.18	28.41	27.91	28.07	38,800	+0.05(+0.18%)
Apr 24, 2006	27.90	28.15	27.83	28.02	86,900	-1.59(-5.37%)
Apr 21, 2006	29.81	29.81	29.41	29.61	58,500	-0.24(-0.80%)
Apr 20, 2006	29.87	29.87	29.64	29.85	39,300	-0.36(-1.19%)
Apr 19, 2006	29.60	30.24	29.55	30.21	30,000	+0.73(+2.48%)
Apr 18, 2006	29.09	29.51	29.00	29.48	61,700	+0.53(+1.83%)
Apr 17, 2006	28.69	29.12	28.58	28.95	36,100	+0.29(+1.01%)
Apr 13, 2006	28.90	28.91	28.44	28.66	36,900	-0.24(-0.83%)
Apr 12, 2006	28.73	28.93	28.71	28.90	35,000	-0.04(-0.14%)
Apr 11, 2006	29.29	29.29	28.73	28.94	59,500	-0.59(-2.00%)
Apr 10, 2006	29.49	29.54	29.26	29.53	76,800	+0.31(+1.06%)
Apr 07, 2006	29.54	29.63	29.12	29.22	70,200	-0.45(-1.52%)
Apr 06, 2006	29.81	29.98	29.50	29.67	53,400	-0.15(-0.50%)
Apr 05, 2006	29.60	29.89	29.57	29.82	35,200	+0.24(+0.81%)
Apr 04, 2006	29.51	29.75	29.36	29.58	58,000	+0.30(+1.02%)
Apr 03, 2006	29.14	29.40	29.05	29.28	58,400	+0.08(+0.27%)
Mar 31, 2006	29.32	29.54	29.07	29.20	53,300	-0.22(-0.75%)
Mar 30, 2006	29.14	29.48	29.14	29.42	40,900	+0.44(+1.52%)
Mar 29, 2006	28.68	29.05	28.68	28.98	40,600	+0.33(+1.15%)
Mar 28, 2006	28.98	29.10	28.50	28.65	71,000	-0.41(-1.41%)
Mar 27, 2006	29.19	29.25	28.99	29.06	35,000	-0.41(-1.39%)
Mar 24, 2006	29.28	29.65	29.28	29.47	37,300	+0.18(+0.61%)
Mar 23, 2006	29.49	29.49	29.08	29.29	42,700	-0.51(-1.71%)
Mar 22, 2006	29.89	30.05	29.68	29.80	49,100	-0.01(-0.03%)
Mar 21, 2006	29.57	30.07	29.53	29.81	46,000	+0.43(+1.46%)
Mar 20, 2006	29.46	29.63	29.29	29.38	73,100	+0.06(+0.20%)
Mar 17, 2006	29.29	29.58	29.19	29.32	36,900	+0.01(+0.03%)
Mar 16, 2006	29.10	29.32	29.09	29.31	40,700	+0.24(+0.83%)
Mar 15, 2006	28.82	29.07	28.68	29.07	62,000	-0.41(-1.39%)
Mar 14, 2006	28.98	29.51	28.98	29.48	61,900	+0.27(+0.92%)
Mar 13, 2006	29.23	29.40	29.01	29.21	125,100	-0.18(-0.61%)
Mar 10, 2006	28.85	29.40	28.84	29.39	79,300	+0.63(+2.19%)
Mar 09, 2006	28.60	29.00	28.60	28.76	34,900	+0.25(+0.88%)
Mar 08, 2006	28.35	28.57	28.33	28.51	26,100	-0.44(-1.52%)
Mar 07, 2006	28.42	29.14	28.42	28.95	62,500	+0.51(+1.79%)
Mar 06, 2006	28.64	28.90	28.20	28.44	73,100	+0.49(+1.75%)
Mar 03, 2006	27.30	28.15	27.30	27.95	68,200	+0.47(+1.71%)
Mar 02, 2006	27.44	27.55	27.27	27.48	24,800	-0.24(-0.87%)
Mar 01, 2006	27.32	27.85	27.32	27.72	42,600	+0.77(+2.86%)
Feb 28, 2006	26.90	27.02	26.82	26.95	21,000	+0.05(+0.19%)
Feb 27, 2006	26.87	26.95	26.81	26.90	59,100	-0.36(-1.32%)
Feb 24, 2006	27.36	27.46	27.17	27.26	50,800	-0.13(-0.47%)
Feb 23, 2006	27.46	27.58	27.29	27.39	29,700	-0.30(-1.08%)
Feb 22, 2006	27.53	27.85	27.50	27.69	93,400	-0.17(-0.61%)
Feb 21, 2006	27.80	27.98	27.62	27.86	32,800	-0.49(-1.73%)
Feb 17, 2006	28.17	28.40	28.11	28.35	59,700	+0.18(+0.64%)
Feb 16, 2006	27.96	28.21	27.90	28.17	74,100	+0.29(+1.04%)
Feb 15, 2006	27.89	28.03	27.73	27.88	39,700	-0.15(-0.54%)
Feb 14, 2006	27.71	28.05	27.63	28.03	58,100	+0.62(+2.26%)
Feb 13, 2006	27.29	27.49	27.15	27.41	38,100	-0.22(-0.80%)
Feb 10, 2006	27.75	27.79	27.44	27.63	29,600	-0.22(-0.79%)
Feb 09, 2006	27.92	28.00	27.78	27.85	37,300	+0.00(+0.00%)
Feb 08, 2006	27.67	27.89	27.62	27.85	43,100	+0.49(+1.79%)
Feb 07, 2006	27.41	27.56	27.27	27.36	79,600	+0.47(+1.75%)
Feb 06, 2006	27.08	27.10	26.42	26.89	79,000	-0.44(-1.61%)
Feb 03, 2006	26.95	27.39	26.95	27.33	73,500	-0.06(-0.22%)
Feb 02, 2006	27.64	27.68	27.16	27.39	87,400	-0.56(-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.