Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.70	27.10	26.51	26.61	2,253,266	+0.07(+0.26%)
Apr 27, 2006	26.25	26.71	25.72	26.54	3,672,660	+0.19(+0.70%)
Apr 26, 2006	27.12	27.20	26.20	26.36	7,536,346	-1.27(-4.61%)
Apr 25, 2006	27.98	28.32	27.29	27.63	2,843,313	-0.22(-0.80%)
Apr 24, 2006	28.20	28.20	27.69	27.85	2,326,056	-0.35(-1.24%)
Apr 21, 2006	28.32	28.43	28.03	28.20	3,125,042	-0.08(-0.30%)
Apr 20, 2006	28.61	28.78	27.88	28.29	3,001,149	-0.18(-0.63%)
Apr 19, 2006	28.37	28.75	28.13	28.47	2,016,229	+0.08(+0.30%)
Apr 18, 2006	27.87	28.48	28.00	28.38	1,468,800	+0.51(+1.85%)
Apr 17, 2006	27.53	27.91	27.38	27.87	2,076,384	+0.52(+1.90%)
Apr 13, 2006	27.02	27.38	26.61	27.35	1,852,924	+0.32(+1.20%)
Apr 12, 2006	27.26	27.57	26.84	27.02	1,456,354	-0.22(-0.82%)
Apr 11, 2006	27.55	27.89	27.15	27.25	1,535,555	-0.18(-0.64%)
Apr 10, 2006	26.95	27.75	26.90	27.42	2,298,335	+0.67(+2.50%)
Apr 07, 2006	27.07	27.20	26.56	26.75	1,446,171	-0.32(-1.18%)
Apr 06, 2006	27.40	27.51	26.80	27.07	2,133,145	-0.12(-0.43%)
Apr 05, 2006	27.12	27.31	26.93	27.19	2,246,101	+0.16(+0.61%)
Apr 04, 2006	26.81	27.10	26.54	27.02	1,666,802	+0.37(+1.39%)
Apr 03, 2006	26.63	26.90	26.44	26.65	2,134,088	+0.23(+0.88%)
Mar 31, 2006	26.74	26.74	26.12	26.42	2,273,444	-0.31(-1.17%)
Mar 30, 2006	26.80	27.03	26.51	26.73	1,667,745	+0.03(+0.10%)
Mar 29, 2006	26.46	26.81	26.41	26.71	2,121,453	+0.32(+1.23%)
Mar 28, 2006	26.68	26.68	26.23	26.38	2,085,813	+0.24(+0.93%)
Mar 27, 2006	26.36	26.36	25.89	26.14	1,514,812	+0.08(+0.31%)
Mar 24, 2006	25.68	26.19	25.68	26.06	2,202,351	+0.41(+1.59%)
Mar 23, 2006	25.30	25.95	25.10	25.65	2,656,060	+0.62(+2.48%)
Mar 22, 2006	25.07	25.55	24.93	25.03	2,232,523	+0.01(+0.04%)
Mar 21, 2006	24.86	25.44	24.40	25.02	4,328,708	+0.57(+2.32%)
Mar 20, 2006	24.67	24.79	24.32	24.45	2,676,991	-0.36(-1.43%)
Mar 17, 2006	25.24	25.28	24.65	24.81	2,196,883	-0.38(-1.50%)
Mar 16, 2006	24.66	25.20	24.06	25.18	4,693,221	-0.16(-0.63%)
Mar 15, 2006	25.18	25.44	25.03	25.34	2,156,339	+0.16(+0.63%)
Mar 14, 2006	25.02	25.35	24.70	25.18	1,462,577	+0.23(+0.91%)
Mar 13, 2006	24.67	25.10	24.64	24.96	1,247,603	+0.27(+1.10%)
Mar 10, 2006	24.55	24.74	24.23	24.69	2,415,628	+0.13(+0.54%)
Mar 09, 2006	24.70	24.99	24.32	24.55	3,514,636	+0.00(+0.00%)
Mar 08, 2006	24.00	24.55	23.81	24.55	3,941,944	+0.50(+2.07%)
Mar 07, 2006	24.26	24.26	23.71	24.05	2,310,027	-0.24(-0.98%)
Mar 06, 2006	24.76	24.88	24.08	24.29	2,649,837	-0.80(-3.19%)
Mar 03, 2006	25.17	25.36	25.04	25.09	1,663,974	-0.13(-0.53%)
Mar 02, 2006	25.29	25.57	25.01	25.23	2,178,780	-0.01(-0.04%)
Mar 01, 2006	24.98	25.27	24.72	25.24	1,336,044	+0.38(+1.54%)
Feb 28, 2006	24.90	25.03	24.51	24.86	2,600,996	-0.04(-0.17%)
Feb 27, 2006	25.35	25.39	24.89	24.90	1,817,095	-0.47(-1.86%)
Feb 24, 2006	25.35	25.58	25.29	25.37	1,978,137	+0.41(+1.64%)
Feb 23, 2006	24.82	25.28	24.61	24.96	2,165,580	-0.04(-0.17%)
Feb 22, 2006	25.40	25.41	24.60	25.00	3,001,904	-0.41(-1.61%)
Feb 21, 2006	26.04	26.06	25.36	25.41	3,190,855	+0.15(+0.61%)
Feb 17, 2006	25.30	25.43	24.98	25.26	2,305,690	+0.26(+1.04%)
Feb 16, 2006	24.54	25.12	24.54	25.00	2,569,882	+0.61(+2.50%)
Feb 15, 2006	24.55	24.88	24.14	24.39	5,287,040	+0.00(+0.00%)
Feb 14, 2006	24.61	24.61	23.95	24.39	4,155,032	-0.30(-1.22%)
Feb 13, 2006	24.69	25.06	24.43	24.69	3,612,882	+0.19(+0.76%)
Feb 10, 2006	25.26	25.40	23.90	24.50	7,734,160	-0.75(-2.98%)
Feb 09, 2006	25.96	26.04	25.22	25.26	3,581,202	-0.58(-2.24%)
Feb 08, 2006	26.57	26.69	25.51	25.84	5,569,146	-0.65(-2.46%)
Feb 07, 2006	27.95	27.95	26.47	26.49	4,949,116	-1.46(-5.22%)
Feb 06, 2006	28.68	28.87	27.95	27.95	5,294,017	-0.36(-1.27%)
Feb 03, 2006	28.64	28.90	28.23	28.31	6,041,146	-0.41(-1.42%)
Feb 02, 2006	28.63	29.50	27.99	28.72	8,903,883	-1.48(-4.90%)

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.