Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.57	28.59	28.43	28.46	40,888	-0.08(-0.28%)
Apr 27, 2006	28.35	28.72	28.33	28.54	41,791	-0.07(-0.23%)
Apr 26, 2006	28.59	28.76	28.55	28.61	61,671	+0.11(+0.37%)
Apr 25, 2006	28.66	28.68	28.46	28.50	91,490	-0.26(-0.89%)
Apr 24, 2006	28.77	28.77	28.65	28.76	50,376	+0.00(+0.00%)
Apr 21, 2006	28.83	28.94	28.64	28.76	50,602	+0.01(+0.03%)
Apr 20, 2006	28.65	28.85	28.64	28.75	192,016	+0.15(+0.51%)
Apr 19, 2006	28.49	28.66	28.45	28.61	96,234	+0.16(+0.56%)
Apr 18, 2006	27.88	28.51	27.88	28.45	38,177	+0.61(+2.19%)
Apr 17, 2006	27.98	28.03	27.70	27.84	46,309	-0.09(-0.32%)
Apr 13, 2006	28.07	28.06	27.88	27.92	25,301	-0.14(-0.50%)
Apr 12, 2006	27.88	28.07	27.87	28.07	29,367	+0.27(+0.97%)
Apr 11, 2006	28.07	28.07	27.72	27.80	51,053	-0.19(-0.70%)
Apr 10, 2006	28.10	28.10	27.89	27.99	125,827	-0.04(-0.16%)
Apr 07, 2006	28.26	28.42	27.99	28.03	39,758	-0.21(-0.75%)
Apr 06, 2006	28.27	28.31	28.13	28.25	24,171	-0.02(-0.08%)
Apr 05, 2006	28.23	28.30	28.06	28.27	78,162	+0.05(+0.19%)
Apr 04, 2006	28.00	28.24	27.99	28.22	34,788	+0.18(+0.65%)
Apr 03, 2006	27.98	28.26	27.98	28.03	110,917	+0.09(+0.33%)
Mar 31, 2006	27.93	28.02	27.89	27.94	26,656	+0.03(+0.09%)
Mar 30, 2006	27.96	28.06	27.80	27.91	175,073	+0.02(+0.08%)
Mar 29, 2006	27.75	27.91	27.68	27.89	50,827	+0.23(+0.85%)
Mar 28, 2006	27.81	27.87	27.62	27.66	50,827	-0.13(-0.46%)
Mar 27, 2006	27.83	27.83	27.71	27.79	79,517	-0.02(-0.08%)
Mar 24, 2006	27.79	27.88	27.75	27.81	40,888	-0.06(-0.22%)
Mar 23, 2006	27.95	27.95	27.74	27.87	55,120	-0.12(-0.44%)
Mar 22, 2006	27.75	28.00	27.75	27.99	65,285	+0.26(+0.93%)
Mar 21, 2006	27.92	28.04	27.72	27.74	51,731	-0.14(-0.51%)
Mar 20, 2006	27.95	27.98	27.88	27.88	51,505	-0.01(-0.03%)
Mar 17, 2006	27.84	27.98	27.84	27.89	46,535	+0.08(+0.30%)
Mar 16, 2006	27.82	27.91	27.76	27.80	103,914	+0.12(+0.42%)
Mar 15, 2006	27.45	27.75	27.45	27.69	59,638	+0.34(+1.23%)
Mar 14, 2006	27.11	27.41	27.09	27.35	55,571	+0.26(+0.96%)
Mar 13, 2006	27.10	27.19	27.05	27.09	19,653	-0.01(-0.03%)
Mar 10, 2006	26.80	27.10	26.80	27.10	37,273	+0.31(+1.14%)
Mar 09, 2006	26.88	26.97	26.79	26.79	31,852	-0.05(-0.20%)
Mar 08, 2006	26.72	26.88	26.60	26.85	13,554	+0.04(+0.13%)
Mar 07, 2006	26.84	26.91	26.73	26.81	36,370	-0.10(-0.38%)
Mar 06, 2006	27.12	27.12	26.83	26.91	111,821	-0.19(-0.72%)
Mar 03, 2006	26.98	27.29	26.97	27.11	70,255	+0.08(+0.29%)
Mar 02, 2006	27.00	27.07	26.93	27.03	51,053	-0.06(-0.23%)
Mar 01, 2006	27.00	27.11	26.91	27.09	442,315	+0.22(+0.82%)
Feb 28, 2006	27.14	27.16	26.80	26.87	96,460	-0.27(-0.98%)
Feb 27, 2006	27.07	27.24	27.02	27.14	56,927	+0.12(+0.46%)
Feb 24, 2006	26.91	27.05	26.87	27.01	12,424	+0.08(+0.28%)
Feb 23, 2006	26.95	27.08	26.91	26.94	57,153	-0.11(-0.41%)
Feb 22, 2006	26.94	27.07	26.91	27.05	74,773	+0.25(+0.93%)
Feb 21, 2006	26.96	26.97	26.73	26.80	51,279	-0.08(-0.30%)
Feb 17, 2006	26.78	26.93	26.77	26.88	55,120	+0.05(+0.20%)
Feb 16, 2006	26.80	26.83	26.70	26.83	47,439	+0.10(+0.38%)
Feb 15, 2006	26.56	26.76	26.55	26.72	64,607	+0.08(+0.28%)
Feb 14, 2006	26.38	26.69	26.26	26.65	48,794	+0.33(+1.26%)
Feb 13, 2006	26.41	26.41	26.22	26.32	52,861	-0.06(-0.22%)
Feb 10, 2006	26.21	26.41	26.12	26.37	12,650	+0.13(+0.51%)
Feb 09, 2006	26.18	26.37	26.16	26.24	38,403	+0.10(+0.37%)
Feb 08, 2006	25.95	26.15	25.95	26.14	28,011	+0.20(+0.77%)
Feb 07, 2006	26.23	26.23	25.94	25.94	31,852	-0.23(-0.86%)
Feb 06, 2006	26.12	26.19	26.06	26.17	35,240	+0.09(+0.36%)
Feb 03, 2006	26.14	26.17	26.02	26.08	39,306	-0.06(-0.24%)
Feb 02, 2006	26.27	26.36	26.12	26.14	75,451	-0.21(-0.81%)

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.