Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.45	27.93	27.45	27.93	248,941	-0.20(-0.73%)
Apr 27, 2006	27.97	28.64	27.93	28.14	86,772	-0.09(-0.31%)
Apr 26, 2006	28.08	28.58	28.08	28.23	61,926	+0.15(+0.53%)
Apr 25, 2006	28.38	28.38	27.65	28.08	256,776	-0.42(-1.46%)
Apr 24, 2006	28.46	28.58	28.29	28.49	109,323	-0.09(-0.31%)
Apr 21, 2006	28.78	28.78	28.19	28.58	189,048	+0.05(+0.17%)
Apr 20, 2006	28.53	28.68	28.26	28.53	73,863	-0.08(-0.29%)
Apr 19, 2006	28.56	28.75	28.40	28.61	188,700	+0.01(+0.05%)
Apr 18, 2006	27.91	28.68	28.04	28.60	375,185	+0.69(+2.49%)
Apr 17, 2006	27.93	28.18	27.72	27.91	194,157	-0.11(-0.39%)
Apr 13, 2006	27.98	28.28	27.82	28.02	89,155	-0.10(-0.34%)
Apr 12, 2006	27.77	28.27	27.66	28.11	143,740	+0.34(+1.23%)
Apr 11, 2006	28.09	28.38	27.70	27.77	158,353	-0.35(-1.23%)
Apr 10, 2006	28.11	28.62	27.98	28.12	105,281	-0.06(-0.22%)
Apr 07, 2006	28.57	28.75	28.02	28.18	168,505	-0.33(-1.17%)
Apr 06, 2006	28.49	28.64	28.44	28.51	144,886	-0.07(-0.26%)
Apr 05, 2006	28.53	28.70	28.51	28.59	201,217	+0.01(+0.05%)
Apr 04, 2006	28.46	28.66	28.28	28.57	135,484	+0.20(+0.70%)
Apr 03, 2006	28.66	28.66	28.31	28.38	140,882	-0.20(-0.71%)
Mar 31, 2006	28.58	28.72	28.46	28.58	285,703	+0.08(+0.29%)
Mar 30, 2006	28.61	28.61	28.34	28.50	100,406	+0.01(+0.02%)
Mar 29, 2006	28.08	28.66	28.08	28.49	175,841	+0.31(+1.09%)
Mar 28, 2006	28.52	28.52	28.08	28.19	117,159	-0.27(-0.93%)
Mar 27, 2006	28.50	28.57	28.21	28.45	100,274	-0.15(-0.52%)
Mar 24, 2006	28.28	28.63	28.28	28.60	136,609	+0.12(+0.41%)
Mar 23, 2006	28.63	28.63	28.23	28.48	78,326	-0.10(-0.36%)
Mar 22, 2006	27.90	28.62	27.90	28.59	127,409	+0.65(+2.34%)
Mar 21, 2006	28.12	28.46	27.89	27.93	150,901	-0.32(-1.13%)
Mar 20, 2006	28.42	28.43	27.91	28.25	116,673	-0.06(-0.22%)
Mar 17, 2006	28.09	28.46	27.97	28.31	436,228	+0.32(+1.14%)
Mar 16, 2006	27.91	28.07	27.85	28.00	115,375	+0.03(+0.12%)
Mar 15, 2006	27.83	27.98	27.51	27.96	114,845	+0.19(+0.69%)
Mar 14, 2006	27.26	27.83	27.05	27.77	121,729	+0.56(+2.08%)
Mar 13, 2006	27.60	27.72	27.16	27.21	129,065	-0.38(-1.38%)
Mar 10, 2006	27.23	27.59	27.01	27.59	117,832	+0.36(+1.32%)
Mar 09, 2006	27.29	27.42	27.15	27.23	89,677	-0.11(-0.40%)
Mar 08, 2006	26.99	27.39	26.89	27.34	154,105	+0.14(+0.53%)
Mar 07, 2006	26.99	27.28	26.91	27.19	173,878	+0.06(+0.23%)
Mar 06, 2006	27.05	27.20	26.82	27.13	107,786	+0.01(+0.03%)
Mar 03, 2006	27.02	27.26	26.86	27.12	134,952	-0.03(-0.10%)
Mar 02, 2006	27.36	27.49	26.91	27.15	224,559	-0.34(-1.24%)
Mar 01, 2006	27.45	27.58	27.30	27.49	113,272	+0.18(+0.65%)
Feb 28, 2006	27.83	27.74	27.29	27.31	167,334	-0.52(-1.86%)
Feb 27, 2006	27.90	27.90	27.70	27.83	109,293	+0.05(+0.17%)
Feb 24, 2006	27.73	27.91	27.61	27.78	125,957	-0.01(-0.02%)
Feb 23, 2006	27.82	28.07	27.78	27.79	157,667	-0.21(-0.75%)
Feb 22, 2006	28.10	28.39	27.92	28.00	243,237	-0.14(-0.51%)
Feb 21, 2006	28.19	28.33	27.70	28.14	150,649	-0.16(-0.58%)
Feb 17, 2006	28.46	28.48	28.16	28.31	136,169	-0.17(-0.60%)
Feb 16, 2006	28.58	28.65	28.36	28.48	133,581	+0.01(+0.05%)
Feb 15, 2006	28.43	28.55	28.18	28.46	157,066	-0.07(-0.24%)
Feb 14, 2006	28.27	28.58	27.94	28.53	208,415	+0.42(+1.50%)
Feb 13, 2006	28.17	28.48	27.95	28.11	189,938	-0.26(-0.91%)
Feb 10, 2006	28.10	28.42	27.77	28.37	117,673	+0.15(+0.53%)
Feb 09, 2006	28.29	28.66	28.14	28.22	155,599	-0.12(-0.43%)
Feb 08, 2006	28.24	28.40	28.07	28.34	113,763	+0.13(+0.46%)
Feb 07, 2006	28.32	28.53	28.07	28.21	189,020	-0.21(-0.74%)
Feb 06, 2006	28.09	28.42	27.98	28.42	192,257	+0.32(+1.14%)
Feb 03, 2006	27.85	28.40	27.85	28.10	186,932	+0.03(+0.10%)
Feb 02, 2006	28.32	28.51	27.90	28.08	262,139	-0.38(-1.33%)

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.