Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.39	24.49	24.02	24.42	2,181,087	+0.00(+0.00%)
Apr 27, 2006	23.93	24.51	23.88	24.42	2,439,779	+0.31(+1.28%)
Apr 26, 2006	24.47	24.52	23.97	24.11	2,005,978	-0.37(-1.51%)
Apr 25, 2006	24.64	24.65	24.09	24.48	1,677,276	-0.18(-0.71%)
Apr 24, 2006	24.44	24.74	24.18	24.65	2,125,807	+0.10(+0.39%)
Apr 21, 2006	24.65	24.69	24.38	24.55	1,839,972	+0.04(+0.15%)
Apr 20, 2006	24.29	24.75	24.29	24.52	1,517,228	+0.19(+0.80%)
Apr 19, 2006	24.32	24.47	24.17	24.32	1,437,286	+0.02(+0.10%)
Apr 18, 2006	23.29	24.39	23.32	24.30	5,610,781	+1.02(+4.36%)
Apr 17, 2006	23.42	23.53	23.17	23.29	2,644,018	-0.19(-0.80%)
Apr 13, 2006	23.77	23.68	23.39	23.47	2,552,160	-0.30(-1.25%)
Apr 12, 2006	23.84	23.93	23.71	23.77	1,784,029	-0.13(-0.56%)
Apr 11, 2006	24.41	24.51	23.80	23.90	2,625,481	-0.50(-2.06%)
Apr 10, 2006	24.46	24.75	24.37	24.40	1,681,082	+0.05(+0.22%)
Apr 07, 2006	24.91	25.04	24.31	24.35	2,321,936	-0.57(-2.28%)
Apr 06, 2006	25.27	25.27	24.82	24.92	2,331,701	-0.44(-1.74%)
Apr 05, 2006	25.07	25.52	25.07	25.36	2,708,733	+0.21(+0.82%)
Apr 04, 2006	24.84	25.18	24.68	25.15	2,738,193	+0.31(+1.24%)
Apr 03, 2006	24.76	25.18	24.73	24.84	2,948,722	-0.04(-0.15%)
Mar 31, 2006	25.29	25.29	24.69	24.88	2,541,899	-0.39(-1.55%)
Mar 30, 2006	25.55	25.76	25.22	25.27	2,429,518	-0.38(-1.48%)
Mar 29, 2006	25.38	25.78	25.33	25.65	3,150,313	+0.13(+0.50%)
Mar 28, 2006	25.93	25.93	25.52	25.53	2,467,088	-0.40(-1.54%)
Mar 27, 2006	26.05	26.12	25.81	25.93	1,844,937	-0.21(-0.81%)
Mar 24, 2006	25.99	26.22	25.97	26.14	3,249,288	+0.11(+0.42%)
Mar 23, 2006	25.74	26.09	25.53	26.03	2,599,662	+0.18(+0.70%)
Mar 22, 2006	25.97	26.04	25.67	25.85	2,167,185	-0.16(-0.63%)
Mar 21, 2006	26.20	26.22	25.83	26.01	3,400,894	-0.28(-1.08%)
Mar 20, 2006	26.17	26.57	26.11	26.29	3,134,589	+0.10(+0.39%)
Mar 17, 2006	26.46	26.55	26.00	26.19	3,263,356	-0.15(-0.57%)
Mar 16, 2006	26.39	26.58	26.32	26.34	2,201,611	+0.07(+0.28%)
Mar 15, 2006	25.98	26.27	25.81	26.27	1,954,504	+0.20(+0.76%)
Mar 14, 2006	25.74	26.13	25.62	26.07	2,651,466	+0.25(+0.96%)
Mar 13, 2006	25.67	25.88	25.52	25.82	2,248,946	+0.11(+0.45%)
Mar 10, 2006	25.44	25.78	25.29	25.71	2,855,540	+0.27(+1.05%)
Mar 09, 2006	25.95	25.97	25.42	25.44	2,056,293	-0.44(-1.70%)
Mar 08, 2006	25.89	26.10	25.18	25.88	3,759,058	-0.30(-1.13%)
Mar 07, 2006	26.76	26.77	25.89	26.18	2,418,428	+0.06(+0.23%)
Mar 06, 2006	26.72	26.74	26.06	26.12	1,462,940	-0.60(-2.26%)
Mar 03, 2006	26.58	26.90	26.49	26.72	1,615,209	+0.00(+0.00%)
Mar 02, 2006	26.58	26.83	26.29	26.72	1,823,586	-0.04(-0.14%)
Mar 01, 2006	26.90	26.92	26.61	26.76	1,995,882	-0.04(-0.16%)
Feb 28, 2006	27.17	27.13	26.67	26.80	2,025,177	-0.37(-1.36%)
Feb 27, 2006	27.17	27.40	26.86	27.17	2,263,346	-0.02(-0.09%)
Feb 24, 2006	27.13	27.33	27.09	27.19	1,393,426	+0.02(+0.09%)
Feb 23, 2006	27.21	27.33	27.03	27.17	2,217,003	-0.15(-0.55%)
Feb 22, 2006	26.58	27.35	26.56	27.32	2,706,746	+0.74(+2.77%)
Feb 21, 2006	26.74	26.86	26.53	26.58	1,644,670	-0.06(-0.23%)
Feb 17, 2006	26.62	27.00	26.52	26.64	2,156,426	-0.02(-0.09%)
Feb 16, 2006	26.39	26.71	26.37	26.67	2,416,442	+0.17(+0.64%)
Feb 15, 2006	26.32	26.70	26.32	26.50	3,012,609	+0.14(+0.55%)
Feb 14, 2006	26.35	26.46	26.05	26.35	1,844,440	+0.02(+0.09%)
Feb 13, 2006	26.40	26.44	26.17	26.33	1,762,182	+0.22(+0.83%)
Feb 10, 2006	26.19	26.51	25.81	26.11	1,457,479	-0.16(-0.60%)
Feb 09, 2006	26.11	26.47	26.02	26.27	1,591,707	+0.17(+0.65%)
Feb 08, 2006	25.93	26.11	25.74	26.10	2,929,523	+0.12(+0.47%)
Feb 07, 2006	25.96	26.07	25.84	25.98	2,072,182	-0.04(-0.16%)
Feb 06, 2006	25.93	26.16	25.89	26.02	2,166,026	+0.02(+0.09%)
Feb 03, 2006	26.14	26.16	25.86	26.00	2,012,433	-0.31(-1.17%)
Feb 02, 2006	26.40	26.52	26.05	26.31	2,254,408	-0.18(-0.68%)

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.