Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.06	28.32	28.01	28.10	28,000	-0.10(-0.34%)
Apr 27, 2006	27.63	28.24	27.63	28.20	13,906	+0.45(+1.61%)
Apr 26, 2006	27.72	27.89	27.72	27.75	26,497	+0.12(+0.44%)
Apr 25, 2006	27.56	27.72	27.56	27.63	25,745	+0.20(+0.72%)
Apr 24, 2006	27.56	27.56	27.38	27.43	12,778	-0.12(-0.42%)
Apr 21, 2006	27.61	27.67	27.55	27.55	23,302	+0.03(+0.12%)
Apr 20, 2006	27.51	27.60	27.38	27.52	23,490	-0.06(-0.21%)
Apr 19, 2006	27.59	27.71	27.54	27.57	6,013	+0.04(+0.14%)
Apr 18, 2006	27.59	27.87	27.40	27.54	23,114	+0.22(+0.82%)
Apr 17, 2006	27.30	27.45	27.24	27.31	13,906	+0.21(+0.77%)
Apr 13, 2006	26.99	27.11	26.86	27.11	25,745	+0.11(+0.41%)
Apr 12, 2006	27.35	27.37	26.84	26.99	34,578	-0.07(-0.26%)
Apr 11, 2006	27.43	27.54	27.06	27.06	27,437	-0.36(-1.32%)
Apr 10, 2006	27.46	27.51	27.32	27.43	10,335	+0.10(+0.35%)
Apr 07, 2006	27.84	27.85	27.31	27.33	66,525	-0.51(-1.82%)
Apr 06, 2006	27.83	27.84	27.67	27.84	14,094	+0.11(+0.40%)
Apr 05, 2006	27.63	27.79	27.57	27.72	31,571	+0.10(+0.35%)
Apr 04, 2006	27.56	27.71	27.54	27.63	51,491	+0.29(+1.05%)
Apr 03, 2006	27.46	27.59	27.34	27.34	31,007	-0.07(-0.25%)
Mar 31, 2006	27.42	27.47	27.27	27.41	87,573	+0.02(+0.08%)
Mar 30, 2006	27.67	27.67	27.39	27.39	24,806	-0.03(-0.10%)
Mar 29, 2006	27.40	27.50	27.20	27.42	32,887	+0.09(+0.33%)
Mar 28, 2006	27.51	27.51	27.16	27.32	81,747	-0.16(-0.58%)
Mar 27, 2006	27.64	27.70	27.48	27.48	28,376	-0.20(-0.71%)
Mar 24, 2006	27.56	27.77	27.49	27.68	29,128	+0.04(+0.15%)
Mar 23, 2006	27.73	27.81	27.54	27.64	49,048	-0.22(-0.79%)
Mar 22, 2006	27.75	27.86	27.63	27.86	54,874	+0.15(+0.54%)
Mar 21, 2006	27.70	27.86	27.53	27.71	117,641	+0.01(+0.02%)
Mar 20, 2006	27.78	27.78	27.56	27.70	22,175	+0.05(+0.17%)
Mar 17, 2006	27.81	27.85	27.65	27.65	78,552	-0.08(-0.29%)
Mar 16, 2006	27.64	27.86	27.62	27.73	46,793	+0.09(+0.33%)
Mar 15, 2006	27.60	27.67	27.42	27.64	23,302	-0.05(-0.17%)
Mar 14, 2006	27.46	27.69	27.43	27.69	85,882	+0.19(+0.68%)
Mar 13, 2006	27.38	27.54	27.35	27.51	31,195	+0.30(+1.10%)
Mar 10, 2006	27.07	27.22	26.98	27.21	25,745	+0.23(+0.85%)
Mar 09, 2006	26.97	27.16	26.97	26.98	16,349	-0.01(-0.02%)
Mar 08, 2006	26.93	27.00	26.69	26.98	38,148	-0.01(-0.04%)
Mar 07, 2006	27.28	27.28	26.87	26.99	18,604	-0.28(-1.02%)
Mar 06, 2006	27.62	27.62	27.27	27.27	96,781	+0.35(+1.30%)
Mar 03, 2006	26.73	27.08	26.70	26.92	198,825	+0.11(+0.42%)
Mar 02, 2006	26.72	26.82	26.57	26.81	25,557	+0.12(+0.46%)
Mar 01, 2006	26.56	26.72	26.53	26.69	27,437	+0.36(+1.37%)
Feb 28, 2006	26.45	26.52	26.32	26.32	40,591	-0.13(-0.48%)
Feb 27, 2006	26.54	26.68	26.35	26.45	27,625	-0.04(-0.16%)
Feb 24, 2006	26.69	26.77	26.47	26.49	14,282	-0.10(-0.38%)
Feb 23, 2006	26.55	26.76	26.55	26.60	12,215	-0.04(-0.14%)
Feb 22, 2006	26.69	26.77	26.56	26.63	54,498	-0.14(-0.52%)
Feb 21, 2006	26.98	27.02	26.69	26.77	64,458	-0.30(-1.12%)
Feb 17, 2006	27.03	27.08	26.89	27.07	19,168	+0.19(+0.71%)
Feb 16, 2006	26.62	26.95	26.62	26.88	19,732	+0.28(+1.04%)
Feb 15, 2006	26.55	26.72	26.43	26.61	21,047	+0.09(+0.32%)
Feb 14, 2006	26.27	26.71	26.27	26.52	20,295	+0.29(+1.12%)
Feb 13, 2006	26.26	26.31	26.15	26.23	43,974	-0.03(-0.12%)
Feb 10, 2006	26.34	26.38	26.10	26.26	124,594	+0.02(+0.08%)
Feb 09, 2006	26.35	26.37	26.15	26.24	27,061	+0.09(+0.35%)
Feb 08, 2006	26.10	26.15	25.95	26.15	61,075	+0.37(+1.42%)
Feb 07, 2006	25.83	25.98	25.75	25.78	28,564	-0.06(-0.25%)
Feb 06, 2006	25.88	25.88	25.73	25.85	52,243	-0.12(-0.47%)
Feb 03, 2006	25.68	25.97	25.68	25.97	14,470	+0.08(+0.31%)
Feb 02, 2006	26.11	26.13	25.87	25.89	10,711	-0.26(-0.98%)

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.