Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.23	27.67	27.03	27.39	542,392	+0.14(+0.52%)
Apr 27, 2006	26.71	27.39	26.71	27.25	390,917	+0.36(+1.35%)
Apr 26, 2006	27.12	27.23	26.76	26.89	306,966	-0.29(-1.05%)
Apr 25, 2006	27.21	27.26	26.84	27.17	297,294	+0.01(+0.02%)
Apr 24, 2006	27.14	27.23	26.95	27.17	300,396	-0.03(-0.10%)
Apr 21, 2006	27.41	27.50	26.99	27.19	198,196	-0.18(-0.64%)
Apr 20, 2006	27.15	27.41	27.14	27.37	189,070	+0.19(+0.69%)
Apr 19, 2006	27.25	27.40	27.05	27.18	250,756	-0.10(-0.38%)
Apr 18, 2006	26.95	27.29	26.90	27.29	271,743	+0.36(+1.32%)
Apr 17, 2006	26.98	27.02	26.76	26.93	408,437	-0.05(-0.20%)
Apr 13, 2006	27.10	27.15	26.85	26.99	344,196	-0.11(-0.40%)
Apr 12, 2006	27.27	27.35	27.05	27.10	448,587	-0.16(-0.60%)
Apr 11, 2006	27.74	27.84	27.12	27.26	449,317	-0.44(-1.58%)
Apr 10, 2006	27.66	27.86	27.58	27.70	461,727	+0.11(+0.40%)
Apr 07, 2006	27.91	28.04	27.54	27.59	588,565	-0.39(-1.39%)
Apr 06, 2006	28.25	28.25	27.83	27.98	522,865	-0.29(-1.03%)
Apr 05, 2006	27.88	28.27	27.72	28.27	607,363	+0.31(+1.10%)
Apr 04, 2006	27.62	28.24	27.61	27.96	1,047,737	+0.62(+2.29%)
Apr 03, 2006	27.95	27.95	27.21	27.34	421,212	+0.37(+1.36%)
Mar 31, 2006	27.12	27.17	26.86	26.97	318,281	-0.10(-0.36%)
Mar 30, 2006	27.10	27.15	26.89	27.07	393,472	+0.02(+0.08%)
Mar 29, 2006	27.04	27.18	26.90	27.05	433,439	+0.02(+0.06%)
Mar 28, 2006	27.11	27.11	26.90	27.03	553,160	-0.08(-0.28%)
Mar 27, 2006	27.16	27.31	26.92	27.11	376,134	-0.16(-0.58%)
Mar 24, 2006	27.39	27.42	27.13	27.27	334,524	-0.13(-0.46%)
Mar 23, 2006	27.52	27.65	27.39	27.39	470,487	-0.21(-0.75%)
Mar 22, 2006	27.59	27.77	27.47	27.60	272,291	+0.02(+0.06%)
Mar 21, 2006	27.97	28.09	27.48	27.58	288,716	-0.42(-1.49%)
Mar 20, 2006	28.33	28.43	27.95	28.00	354,051	-0.33(-1.16%)
Mar 17, 2006	28.27	28.38	28.16	28.33	336,531	+0.05(+0.19%)
Mar 16, 2006	28.22	28.35	28.20	28.27	261,523	+0.11(+0.39%)
Mar 15, 2006	28.05	28.17	27.84	28.16	303,681	+0.14(+0.49%)
Mar 14, 2006	27.94	28.04	27.85	28.03	211,153	+0.09(+0.31%)
Mar 13, 2006	28.03	28.14	27.82	27.94	175,748	+0.00(+0.00%)
Mar 10, 2006	27.85	28.09	27.72	27.94	124,283	+0.15(+0.55%)
Mar 09, 2006	28.03	28.03	27.78	27.79	174,470	-0.24(-0.86%)
Mar 08, 2006	28.13	28.16	27.68	28.03	431,432	-0.10(-0.35%)
Mar 07, 2006	27.91	28.13	27.74	28.13	220,278	+0.18(+0.63%)
Mar 06, 2006	28.50	28.50	27.94	27.95	241,083	-0.54(-1.90%)
Mar 03, 2006	28.49	28.77	28.43	28.49	166,075	-0.12(-0.40%)
Mar 02, 2006	28.71	28.71	28.46	28.61	162,608	-0.10(-0.34%)
Mar 01, 2006	28.88	28.88	28.55	28.71	244,733	-0.09(-0.30%)
Feb 28, 2006	28.99	29.07	28.62	28.79	244,003	-0.19(-0.66%)
Feb 27, 2006	29.12	29.27	28.99	28.99	346,386	-0.13(-0.45%)
Feb 24, 2006	29.12	29.21	28.90	29.12	1,454,897	-0.32(-1.10%)
Feb 23, 2006	29.26	29.44	29.16	29.44	429,789	+0.22(+0.75%)
Feb 22, 2006	28.95	29.22	28.83	29.22	481,984	+0.33(+1.14%)
Feb 21, 2006	29.18	29.29	28.85	28.89	410,627	-0.12(-0.42%)
Feb 17, 2006	28.97	29.08	28.86	29.01	274,298	+0.03(+0.09%)
Feb 16, 2006	28.58	29.05	28.55	28.99	270,466	+0.41(+1.44%)
Feb 15, 2006	28.82	28.94	28.58	28.58	733,653	-0.30(-1.04%)
Feb 14, 2006	29.03	29.03	28.71	28.88	474,137	+0.16(+0.57%)
Feb 13, 2006	28.76	28.88	28.63	28.71	181,040	-0.05(-0.19%)
Feb 10, 2006	28.72	28.91	28.58	28.77	347,299	-0.01(-0.02%)
Feb 09, 2006	28.73	29.08	28.69	28.77	367,374	+0.18(+0.61%)
Feb 08, 2006	28.79	28.79	28.49	28.60	537,100	-0.20(-0.70%)
Feb 07, 2006	28.87	28.94	28.68	28.80	413,364	-0.13(-0.44%)
Feb 06, 2006	28.88	28.98	28.60	28.93	404,239	-0.06(-0.21%)
Feb 03, 2006	29.10	29.25	28.82	28.99	495,672	-0.31(-1.05%)
Feb 02, 2006	29.81	29.89	29.08	29.29	646,235	-0.65(-2.18%)

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.