Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.23	29.63	29.17	29.45	173,865	+0.19(+0.66%)
Apr 27, 2006	29.37	29.70	29.08	29.26	595,899	-0.34(-1.13%)
Apr 26, 2006	29.60	29.87	29.49	29.60	406,925	+0.09(+0.31%)
Apr 25, 2006	29.64	29.64	29.37	29.50	342,778	-0.13(-0.42%)
Apr 24, 2006	29.80	29.80	29.50	29.63	222,657	-0.23(-0.76%)
Apr 21, 2006	30.00	30.05	29.72	29.85	288,290	-0.01(-0.04%)
Apr 20, 2006	30.00	30.00	29.58	29.87	1,585,102	-0.08(-0.26%)
Apr 19, 2006	29.79	29.98	29.65	29.94	613,484	+0.27(+0.93%)
Apr 18, 2006	29.11	29.72	29.07	29.67	427,482	+0.76(+2.63%)
Apr 17, 2006	28.92	29.02	28.73	28.91	410,145	+0.00(+0.01%)
Apr 13, 2006	28.86	29.06	28.67	28.91	241,480	+0.05(+0.17%)
Apr 12, 2006	28.65	28.88	28.65	28.86	325,936	+0.15(+0.51%)
Apr 11, 2006	29.15	29.21	28.65	28.71	260,303	-0.36(-1.25%)
Apr 10, 2006	29.17	29.35	28.97	29.07	152,318	-0.10(-0.33%)
Apr 07, 2006	29.69	29.79	29.14	29.17	294,977	-0.40(-1.34%)
Apr 06, 2006	29.54	29.61	29.36	29.57	212,502	+0.03(+0.11%)
Apr 05, 2006	29.47	29.62	29.26	29.54	319,497	+0.15(+0.51%)
Apr 04, 2006	29.37	29.53	29.20	29.39	384,882	+0.15(+0.52%)
Apr 03, 2006	29.43	29.68	29.22	29.23	828,711	-0.17(-0.58%)
Mar 31, 2006	29.40	29.45	29.22	29.40	242,223	+0.09(+0.32%)
Mar 30, 2006	29.38	29.50	29.15	29.31	624,629	-0.09(-0.32%)
Mar 29, 2006	28.93	29.40	28.93	29.40	366,307	+0.50(+1.72%)
Mar 28, 2006	28.99	29.16	28.82	28.91	319,497	-0.14(-0.49%)
Mar 27, 2006	29.05	29.06	28.91	29.05	561,720	-0.06(-0.21%)
Mar 24, 2006	28.99	29.14	28.88	29.11	283,584	+0.13(+0.46%)
Mar 23, 2006	28.82	28.98	28.72	28.97	254,359	+0.08(+0.29%)
Mar 22, 2006	28.44	28.93	28.44	28.89	517,635	+0.42(+1.49%)
Mar 21, 2006	28.80	28.97	28.46	28.46	325,936	-0.34(-1.16%)
Mar 20, 2006	28.79	28.85	28.61	28.80	361,849	+0.05(+0.18%)
Mar 17, 2006	28.79	28.81	28.61	28.75	254,607	+0.06(+0.21%)
Mar 16, 2006	28.72	28.87	28.63	28.69	415,098	+0.04(+0.14%)
Mar 15, 2006	28.40	28.65	28.34	28.65	326,679	+0.19(+0.67%)
Mar 14, 2006	28.02	28.46	27.94	28.46	248,910	+0.32(+1.13%)
Mar 13, 2006	28.17	28.27	27.98	28.14	212,007	+0.11(+0.39%)
Mar 10, 2006	27.65	28.03	27.53	28.03	299,435	+0.41(+1.49%)
Mar 09, 2006	27.73	27.94	27.59	27.62	231,078	-0.13(-0.47%)
Mar 08, 2006	27.67	27.88	27.46	27.75	382,406	+0.03(+0.10%)
Mar 07, 2006	28.06	28.06	27.67	27.72	306,618	-0.42(-1.50%)
Mar 06, 2006	28.36	28.39	28.00	28.14	310,581	-0.25(-0.87%)
Mar 03, 2006	28.38	28.67	28.32	28.39	196,156	-0.13(-0.47%)
Mar 02, 2006	28.54	28.64	28.34	28.52	249,158	+0.02(+0.09%)
Mar 01, 2006	28.21	28.58	28.14	28.50	2,377,901	+0.37(+1.32%)
Feb 28, 2006	28.53	28.49	28.11	28.13	283,089	-0.41(-1.43%)
Feb 27, 2006	28.49	28.68	28.46	28.53	411,383	+0.11(+0.40%)
Feb 24, 2006	28.20	28.46	28.11	28.42	283,337	+0.16(+0.56%)
Feb 23, 2006	28.25	28.44	28.10	28.26	422,281	-0.01(-0.04%)
Feb 22, 2006	28.08	28.33	28.00	28.28	232,811	+0.23(+0.84%)
Feb 21, 2006	28.20	28.25	27.91	28.04	319,992	-0.09(-0.32%)
Feb 17, 2006	28.14	28.20	28.00	28.13	346,988	-0.00(-0.01%)
Feb 16, 2006	28.05	28.18	27.95	28.13	232,316	+0.20(+0.71%)
Feb 15, 2006	27.70	27.94	27.59	27.94	373,489	+0.21(+0.74%)
Feb 14, 2006	27.44	27.80	27.22	27.73	172,627	+0.36(+1.30%)
Feb 13, 2006	27.50	27.55	27.22	27.37	326,432	-0.21(-0.78%)
Feb 10, 2006	27.53	27.63	27.23	27.59	597,385	+0.04(+0.13%)
Feb 09, 2006	27.80	27.96	27.55	27.55	221,914	-0.18(-0.66%)
Feb 08, 2006	27.67	27.82	27.48	27.73	244,700	+0.15(+0.56%)
Feb 07, 2006	27.98	28.08	27.56	27.58	314,296	-0.40(-1.43%)
Feb 06, 2006	27.83	27.98	27.63	27.98	248,415	+0.23(+0.84%)
Feb 03, 2006	27.78	27.99	27.63	27.75	230,582	-0.13(-0.46%)
Feb 02, 2006	28.19	28.25	27.69	27.88	929,018	-0.36(-1.29%)

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.