Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.71	29.24	28.71	29.03	6,537,287	+0.45(+1.56%)
Apr 27, 2006	28.21	28.62	28.15	28.59	3,096,206	+0.38(+1.33%)
Apr 26, 2006	28.03	28.35	27.96	28.21	2,091,255	+0.28(+1.01%)
Apr 25, 2006	27.95	28.01	27.85	27.93	2,000,012	-0.01(-0.05%)
Apr 24, 2006	27.65	27.95	27.60	27.94	1,875,270	+0.23(+0.84%)
Apr 21, 2006	27.74	27.82	27.58	27.71	1,058,389	+0.09(+0.34%)
Apr 20, 2006	27.61	27.72	27.46	27.61	1,371,678	+0.08(+0.30%)
Apr 19, 2006	27.23	27.57	27.23	27.53	1,710,809	+0.36(+1.34%)
Apr 18, 2006	27.11	27.30	27.06	27.17	1,698,048	+0.09(+0.35%)
Apr 17, 2006	27.11	27.27	26.99	27.08	1,320,633	+0.05(+0.19%)
Apr 13, 2006	27.09	27.28	26.99	27.03	1,350,782	-0.06(-0.23%)
Apr 12, 2006	27.27	27.30	27.04	27.09	4,303,264	-0.36(-1.30%)
Apr 11, 2006	27.50	27.58	27.34	27.45	1,600,424	-0.13(-0.48%)
Apr 10, 2006	27.61	27.72	27.52	27.58	1,307,553	+0.06(+0.21%)
Apr 07, 2006	27.65	27.68	27.49	27.52	1,811,783	-0.13(-0.45%)
Apr 06, 2006	27.72	27.87	27.61	27.65	1,910,523	-0.11(-0.38%)
Apr 05, 2006	27.72	27.90	27.72	27.75	1,977,201	+0.16(+0.57%)
Apr 04, 2006	27.64	27.76	27.58	27.60	1,241,992	+0.00(+0.00%)
Apr 03, 2006	27.61	27.85	27.53	27.60	1,629,775	-0.01(-0.05%)
Mar 31, 2006	27.77	27.82	27.57	27.61	1,935,567	-0.09(-0.32%)
Mar 30, 2006	27.70	27.83	27.58	27.70	1,027,283	-0.02(-0.09%)
Mar 29, 2006	27.55	27.97	27.50	27.72	3,159,694	+0.24(+0.89%)
Mar 28, 2006	27.90	28.38	27.45	27.48	2,865,227	-0.50(-1.79%)
Mar 27, 2006	28.14	28.20	27.90	27.98	1,268,312	-0.22(-0.78%)
Mar 24, 2006	28.69	28.69	28.02	28.20	1,171,485	-0.01(-0.04%)
Mar 23, 2006	28.37	28.45	28.10	28.21	1,333,873	-0.25(-0.88%)
Mar 22, 2006	28.34	28.47	28.29	28.46	1,130,011	+0.15(+0.53%)
Mar 21, 2006	28.51	28.55	28.27	28.31	1,811,783	-0.08(-0.29%)
Mar 20, 2006	28.52	28.55	28.35	28.39	928,383	-0.12(-0.42%)
Mar 17, 2006	28.49	28.51	28.26	28.51	2,903,032	+0.18(+0.62%)
Mar 16, 2006	28.67	28.67	28.10	28.34	2,900,959	-0.31(-1.09%)
Mar 15, 2006	28.50	28.70	28.30	28.65	2,975,453	+0.08(+0.26%)
Mar 14, 2006	28.40	28.59	28.37	28.57	2,577,141	+0.17(+0.60%)
Mar 13, 2006	28.37	28.47	28.24	28.40	2,052,812	+0.02(+0.07%)
Mar 10, 2006	28.24	28.39	28.18	28.39	1,565,809	+0.09(+0.31%)
Mar 09, 2006	28.19	28.34	28.19	28.30	2,064,935	+0.12(+0.42%)
Mar 08, 2006	27.92	28.35	27.90	28.18	3,661,372	+0.28(+1.01%)
Mar 07, 2006	27.72	27.93	27.68	27.90	2,147,245	+0.20(+0.72%)
Mar 06, 2006	27.72	27.90	27.66	27.70	1,529,599	-0.03(-0.11%)
Mar 03, 2006	27.75	27.85	27.65	27.73	1,342,327	-0.03(-0.09%)
Mar 02, 2006	27.78	27.79	27.60	27.75	1,238,801	-0.03(-0.11%)
Mar 01, 2006	27.73	27.87	27.72	27.78	1,257,465	+0.01(+0.02%)
Feb 28, 2006	27.95	27.95	27.68	27.78	1,685,765	-0.17(-0.61%)
Feb 27, 2006	27.98	28.14	27.90	27.95	1,869,209	-0.22(-0.78%)
Feb 24, 2006	28.30	28.30	28.09	28.17	1,630,573	-0.11(-0.38%)
Feb 23, 2006	28.21	28.36	28.19	28.27	2,653,549	+0.09(+0.31%)
Feb 22, 2006	28.08	28.19	27.98	28.19	2,646,531	+0.13(+0.47%)
Feb 21, 2006	28.00	28.17	27.96	28.05	2,862,515	+0.16(+0.56%)
Feb 17, 2006	27.78	27.96	27.78	27.90	3,520,040	+0.04(+0.13%)
Feb 16, 2006	27.57	27.93	27.51	27.86	5,190,174	+0.41(+1.51%)
Feb 15, 2006	26.99	27.48	26.96	27.45	2,904,149	+0.43(+1.58%)
Feb 14, 2006	26.98	27.13	26.90	27.02	2,555,447	+0.09(+0.35%)
Feb 13, 2006	26.96	27.02	26.85	26.93	1,483,977	-0.04(-0.14%)
Feb 10, 2006	26.93	27.06	26.86	26.96	2,362,432	+0.05(+0.19%)
Feb 09, 2006	26.81	27.00	26.76	26.91	1,985,017	+0.18(+0.68%)
Feb 08, 2006	26.82	26.89	26.59	26.73	2,620,848	-0.03(-0.12%)
Feb 07, 2006	26.92	26.98	26.67	26.76	2,362,911	-0.25(-0.93%)
Feb 06, 2006	27.14	27.26	26.96	27.01	3,522,114	-0.13(-0.46%)
Feb 03, 2006	27.41	27.45	26.99	27.14	1,950,083	-0.27(-0.98%)
Feb 02, 2006	27.44	27.60	27.31	27.41	2,066,052	+0.03(+0.11%)

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.