Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.34	30.40	27.34	30.24	3,210,104	+2.94(+10.76%)
Apr 27, 2006	27.37	27.51	27.03	27.30	394,127	-0.06(-0.21%)
Apr 26, 2006	27.35	27.54	27.28	27.36	362,015	+0.01(+0.05%)
Apr 25, 2006	27.50	27.61	27.33	27.35	331,000	-0.15(-0.56%)
Apr 24, 2006	27.70	27.71	27.35	27.50	407,575	-0.20(-0.71%)
Apr 21, 2006	27.95	28.02	27.69	27.70	334,157	-0.19(-0.68%)
Apr 20, 2006	27.94	28.14	27.70	27.89	307,671	+0.04(+0.16%)
Apr 19, 2006	27.67	27.90	27.65	27.84	454,645	+0.17(+0.63%)
Apr 18, 2006	27.38	27.76	27.36	27.67	670,509	+0.39(+1.44%)
Apr 17, 2006	27.45	27.64	27.09	27.28	312,886	-0.12(-0.45%)
Apr 13, 2006	27.47	27.62	27.38	27.40	208,453	-0.07(-0.27%)
Apr 12, 2006	27.52	27.68	27.47	27.47	161,932	-0.04(-0.16%)
Apr 11, 2006	27.61	27.67	27.39	27.52	350,624	-0.07(-0.24%)
Apr 10, 2006	27.44	27.59	27.27	27.58	285,851	+0.14(+0.50%)
Apr 07, 2006	27.82	27.99	27.44	27.44	292,438	-0.25(-0.89%)
Apr 06, 2006	28.07	28.07	27.52	27.69	369,013	-0.45(-1.61%)
Apr 05, 2006	27.96	28.19	27.85	28.14	177,027	+0.16(+0.57%)
Apr 04, 2006	27.70	28.19	27.60	27.98	310,965	-0.02(-0.08%)
Apr 03, 2006	28.13	28.40	27.87	28.00	292,850	+0.23(+0.81%)
Mar 31, 2006	27.95	28.10	27.68	27.78	361,877	-0.23(-0.83%)
Mar 30, 2006	28.36	28.40	27.88	28.01	260,738	-0.33(-1.16%)
Mar 29, 2006	28.05	28.40	28.05	28.34	257,719	+0.28(+1.01%)
Mar 28, 2006	28.19	28.43	28.01	28.05	201,454	-0.11(-0.39%)
Mar 27, 2006	28.24	28.27	28.09	28.16	395,499	-0.13(-0.46%)
Mar 24, 2006	28.48	28.52	28.11	28.30	413,613	-0.27(-0.94%)
Mar 23, 2006	28.53	28.65	28.30	28.57	334,019	-0.06(-0.20%)
Mar 22, 2006	28.49	28.65	28.49	28.62	433,512	+0.06(+0.20%)
Mar 21, 2006	28.67	28.74	28.45	28.57	334,843	-0.10(-0.36%)
Mar 20, 2006	28.60	28.67	28.47	28.67	329,216	+0.07(+0.23%)
Mar 17, 2006	28.35	28.78	28.30	28.60	627,007	+0.28(+0.98%)
Mar 16, 2006	28.08	28.35	28.05	28.32	429,532	+0.24(+0.86%)
Mar 15, 2006	27.81	28.18	27.73	28.08	435,982	+0.20(+0.73%)
Mar 14, 2006	27.53	27.89	27.41	27.88	577,055	+0.29(+1.06%)
Mar 13, 2006	27.66	27.73	27.52	27.59	238,781	+0.01(+0.03%)
Mar 10, 2006	27.75	27.76	27.54	27.58	361,603	-0.15(-0.55%)
Mar 09, 2006	27.59	27.76	27.52	27.73	320,982	+0.06(+0.21%)
Mar 08, 2006	27.68	27.80	27.39	27.68	390,970	+0.01(+0.03%)
Mar 07, 2006	27.95	28.39	27.54	27.67	386,853	-0.34(-1.22%)
Mar 06, 2006	28.05	28.09	27.82	28.01	258,680	-0.09(-0.34%)
Mar 03, 2006	28.07	28.43	27.96	28.11	465,487	+0.04(+0.16%)
Mar 02, 2006	28.02	28.16	27.87	28.06	577,879	-0.14(-0.49%)
Mar 01, 2006	28.42	28.54	28.02	28.20	607,246	-0.16(-0.57%)
Feb 28, 2006	28.75	28.67	28.22	28.36	471,936	-0.39(-1.34%)
Feb 27, 2006	28.86	28.89	28.65	28.75	384,246	-0.02(-0.08%)
Feb 24, 2006	28.48	28.79	28.14	28.77	252,093	+0.25(+0.89%)
Feb 23, 2006	28.75	28.77	28.30	28.51	737,341	-0.26(-0.91%)
Feb 22, 2006	28.57	29.05	28.56	28.78	388,775	+0.25(+0.89%)
Feb 21, 2006	28.54	28.71	28.37	28.52	305,475	-0.02(-0.08%)
Feb 17, 2006	28.65	28.75	28.42	28.54	302,731	-0.13(-0.46%)
Feb 16, 2006	28.24	28.69	28.24	28.67	441,197	+0.42(+1.47%)
Feb 15, 2006	28.20	28.44	28.08	28.26	479,621	-0.14(-0.49%)
Feb 14, 2006	27.97	28.55	27.79	28.40	650,337	+0.50(+1.80%)
Feb 13, 2006	27.45	27.92	27.43	27.89	538,631	+0.45(+1.65%)
Feb 10, 2006	27.25	27.54	27.17	27.44	537,670	+0.20(+0.72%)
Feb 09, 2006	27.43	27.53	27.25	27.25	564,979	-0.13(-0.48%)
Feb 08, 2006	27.44	27.46	27.24	27.38	449,293	-0.06(-0.21%)
Feb 07, 2006	27.84	27.84	27.29	27.44	1,284,343	-0.55(-1.95%)
Feb 06, 2006	27.69	28.19	27.65	27.98	790,175	+0.28(+1.03%)
Feb 03, 2006	27.91	28.19	27.69	27.70	855,634	-0.32(-1.14%)
Feb 02, 2006	28.57	28.93	27.87	28.02	1,324,415	-0.45(-1.59%)

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.