Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.42	30.62	29.42	30.27	42,363,128	+0.95(+3.25%)
Apr 27, 2006	28.46	29.39	28.37	29.32	26,178,764	+0.86(+3.02%)
Apr 26, 2006	28.28	28.51	28.13	28.46	15,960,277	+0.33(+1.16%)
Apr 25, 2006	28.37	28.57	28.09	28.13	17,461,002	-0.34(-1.19%)
Apr 24, 2006	28.36	28.54	28.13	28.47	14,203,684	+0.12(+0.42%)
Apr 21, 2006	28.61	28.61	28.29	28.35	20,584,916	-0.07(-0.23%)
Apr 20, 2006	28.35	28.65	28.27	28.42	12,644,800	-0.01(-0.05%)
Apr 19, 2006	28.29	28.68	28.22	28.43	14,162,014	+0.01(+0.05%)
Apr 18, 2006	28.17	28.52	28.07	28.42	16,606,914	+0.40(+1.43%)
Apr 17, 2006	28.21	28.27	27.91	28.02	11,970,732	-0.13(-0.45%)
Apr 13, 2006	27.95	28.30	27.96	28.15	9,822,620	+0.19(+0.69%)
Apr 12, 2006	27.91	28.01	27.82	27.95	8,804,548	+0.19(+0.70%)
Apr 11, 2006	28.02	28.25	27.67	27.76	13,233,129	-0.18(-0.64%)
Apr 10, 2006	27.97	28.19	27.81	27.94	11,106,001	+0.12(+0.43%)
Apr 07, 2006	28.19	28.31	27.77	27.82	16,119,313	-0.39(-1.40%)
Apr 06, 2006	28.28	28.33	28.03	28.21	9,333,220	-0.17(-0.59%)
Apr 05, 2006	28.13	28.46	28.05	28.38	14,321,650	+0.18(+0.64%)
Apr 04, 2006	27.77	28.33	27.69	28.20	21,000,120	+0.23(+0.81%)
Apr 03, 2006	27.99	28.33	27.94	27.97	16,123,960	+0.19(+0.70%)
Mar 31, 2006	27.87	27.98	27.69	27.78	15,545,823	+0.07(+0.26%)
Mar 30, 2006	27.71	28.05	27.43	27.71	13,975,247	-0.10(-0.36%)
Mar 29, 2006	27.84	28.07	27.56	27.81	11,725,957	+0.08(+0.29%)
Mar 28, 2006	27.97	28.16	27.69	27.73	23,327,354	-0.37(-1.31%)
Mar 27, 2006	27.93	28.15	27.87	28.09	11,745,893	+0.01(+0.02%)
Mar 24, 2006	28.01	28.31	27.96	28.09	10,811,462	+0.04(+0.14%)
Mar 23, 2006	28.05	28.15	27.90	28.05	19,466,268	-0.01(-0.02%)
Mar 22, 2006	27.48	28.15	27.35	28.05	20,259,650	+0.57(+2.06%)
Mar 21, 2006	27.53	27.83	27.38	27.49	20,195,946	-0.17(-0.60%)
Mar 20, 2006	27.56	27.72	27.45	27.65	14,116,896	+0.03(+0.12%)
Mar 17, 2006	27.59	27.69	27.52	27.62	19,549,458	+0.05(+0.19%)
Mar 16, 2006	27.63	27.71	27.53	27.57	15,057,623	+0.07(+0.24%)
Mar 15, 2006	27.46	27.58	27.35	27.50	21,001,768	-0.11(-0.39%)
Mar 14, 2006	27.53	27.69	27.52	27.61	24,338,080	+0.21(+0.78%)
Mar 13, 2006	27.65	27.67	27.34	27.39	15,927,750	-0.05(-0.17%)
Mar 10, 2006	27.39	27.62	27.27	27.44	16,751,560	+0.05(+0.19%)
Mar 09, 2006	27.69	27.85	27.33	27.39	14,640,771	-0.37(-1.32%)
Mar 08, 2006	27.68	27.85	27.49	27.75	13,710,837	+0.08(+0.29%)
Mar 07, 2006	27.51	27.79	27.37	27.67	14,151,821	+0.05(+0.19%)
Mar 06, 2006	27.67	27.89	27.45	27.62	11,059,384	-0.13(-0.46%)
Mar 03, 2006	27.69	28.08	27.64	27.75	18,422,714	-0.05(-0.17%)
Mar 02, 2006	27.77	27.91	27.60	27.79	16,397,963	+0.02(+0.07%)
Mar 01, 2006	27.49	27.98	27.44	27.77	15,787,750	+0.33(+1.19%)
Feb 28, 2006	27.74	27.75	27.33	27.45	17,561,730	-0.29(-1.06%)
Feb 27, 2006	27.72	27.99	27.72	27.74	12,803,686	-0.05(-0.19%)
Feb 24, 2006	27.31	27.91	27.27	27.79	13,931,479	+0.37(+1.34%)
Feb 23, 2006	27.53	27.73	27.35	27.43	13,099,874	-0.20(-0.72%)
Feb 22, 2006	27.28	27.72	27.18	27.63	19,712,990	+0.47(+1.74%)
Feb 21, 2006	27.11	27.32	27.05	27.15	10,978,892	-0.05(-0.20%)
Feb 17, 2006	27.13	27.23	26.95	27.21	17,265,542	-0.03(-0.10%)
Feb 16, 2006	26.99	27.23	26.85	27.23	17,345,586	+0.33(+1.24%)
Feb 15, 2006	26.67	27.02	26.67	26.90	19,014,940	+0.15(+0.55%)
Feb 14, 2006	26.46	26.91	26.45	26.75	19,342,306	+0.22(+0.83%)
Feb 13, 2006	26.53	26.89	26.43	26.53	11,679,041	-0.10(-0.38%)
Feb 10, 2006	26.43	26.67	26.21	26.63	13,176,319	+0.10(+0.38%)
Feb 09, 2006	26.37	26.71	26.31	26.53	12,735,335	+0.11(+0.43%)
Feb 08, 2006	26.21	26.43	26.19	26.42	15,087,152	+0.23(+0.87%)
Feb 07, 2006	26.15	26.42	26.05	26.19	12,879,682	-0.12(-0.46%)
Feb 06, 2006	26.29	26.42	26.23	26.31	9,880,628	-0.06(-0.23%)
Feb 03, 2006	26.32	26.75	26.29	26.37	15,649,849	-0.31(-1.15%)
Feb 02, 2006	26.61	26.79	26.41	26.68	15,452,590	+0.07(+0.28%)

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.