Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.92	27.35	26.86	27.16	11,807,210	+0.19(+0.72%)
Apr 27, 2006	26.23	27.05	26.23	26.97	9,863,567	+0.54(+2.06%)
Apr 26, 2006	26.23	26.66	26.21	26.42	6,723,227	+0.19(+0.74%)
Apr 25, 2006	26.65	26.75	26.10	26.23	8,284,235	-0.26(-0.99%)
Apr 24, 2006	26.33	26.56	25.99	26.49	7,014,037	+0.24(+0.93%)
Apr 21, 2006	26.75	26.75	26.14	26.25	7,857,851	-0.31(-1.17%)
Apr 20, 2006	26.68	26.75	26.51	26.56	8,135,484	-0.14(-0.51%)
Apr 19, 2006	27.29	27.30	26.68	26.69	7,850,748	-0.59(-2.17%)
Apr 18, 2006	26.95	27.38	26.91	27.29	7,469,657	+0.43(+1.59%)
Apr 17, 2006	27.10	27.10	26.76	26.86	6,017,870	-0.22(-0.82%)
Apr 13, 2006	27.12	27.20	26.98	27.08	3,723,917	-0.04(-0.14%)
Apr 12, 2006	26.98	27.20	26.94	27.12	5,057,115	+0.15(+0.54%)
Apr 11, 2006	27.02	27.25	26.83	26.98	6,049,576	-0.02(-0.07%)
Apr 10, 2006	26.76	27.20	26.76	27.00	6,854,992	+0.25(+0.94%)
Apr 07, 2006	26.96	27.20	26.59	26.74	6,163,224	-0.15(-0.54%)
Apr 06, 2006	26.89	27.03	26.60	26.89	6,682,977	-0.11(-0.40%)
Apr 05, 2006	27.07	27.14	26.84	27.00	7,811,218	-0.12(-0.43%)
Apr 04, 2006	27.19	27.44	26.99	27.11	7,676,982	-0.03(-0.11%)
Apr 03, 2006	27.07	27.27	27.02	27.14	7,202,729	+0.05(+0.18%)
Mar 31, 2006	27.05	27.25	26.90	27.09	8,138,367	+0.02(+0.07%)
Mar 30, 2006	27.10	27.29	26.86	27.07	7,560,967	+0.01(+0.04%)
Mar 29, 2006	26.44	27.32	26.38	27.06	13,233,571	+0.75(+2.84%)
Mar 28, 2006	26.56	26.66	26.29	26.32	13,209,173	-0.24(-0.91%)
Mar 27, 2006	26.62	26.75	26.52	26.56	8,573,296	-0.11(-0.40%)
Mar 24, 2006	26.70	26.89	26.57	26.67	7,120,376	-0.07(-0.25%)
Mar 23, 2006	27.10	27.10	26.63	26.73	12,849,083	-0.26(-0.97%)
Mar 22, 2006	27.31	27.39	26.96	27.00	13,413,719	-0.30(-1.10%)
Mar 21, 2006	27.75	27.81	27.24	27.30	7,908,498	-0.52(-1.89%)
Mar 20, 2006	27.86	27.99	27.70	27.82	6,453,108	+0.00(+0.00%)
Mar 17, 2006	27.97	27.98	27.72	27.82	8,211,764	-0.04(-0.14%)
Mar 16, 2006	27.99	28.03	27.70	27.86	6,191,327	-0.07(-0.24%)
Mar 15, 2006	27.78	28.03	27.73	27.93	6,840,374	+0.09(+0.31%)
Mar 14, 2006	27.65	27.84	27.61	27.84	5,785,634	+0.10(+0.35%)
Mar 13, 2006	27.46	27.80	27.36	27.74	10,715,513	+0.39(+1.42%)
Mar 10, 2006	27.24	27.49	27.14	27.36	8,321,500	+0.07(+0.25%)
Mar 09, 2006	27.33	27.46	27.03	27.29	7,211,582	+0.04(+0.14%)
Mar 08, 2006	27.19	27.35	27.11	27.25	7,474,290	+0.04(+0.14%)
Mar 07, 2006	27.02	27.26	26.96	27.21	7,968,204	+0.10(+0.36%)
Mar 06, 2006	27.35	27.41	27.08	27.11	6,442,299	-0.30(-1.10%)
Mar 03, 2006	27.14	27.63	27.11	27.41	8,103,984	+0.18(+0.68%)
Mar 02, 2006	27.20	27.27	26.95	27.23	9,861,200	-0.06(-0.21%)
Mar 01, 2006	27.20	27.37	27.13	27.29	9,378,197	+0.10(+0.36%)
Feb 28, 2006	27.57	27.65	27.02	27.19	11,177,824	-0.38(-1.37%)
Feb 27, 2006	27.20	27.68	27.18	27.57	15,101,860	+0.39(+1.43%)
Feb 24, 2006	26.92	27.19	26.82	27.18	12,160,403	+0.26(+0.97%)
Feb 23, 2006	26.68	26.99	26.59	26.92	13,312,115	+0.24(+0.91%)
Feb 22, 2006	26.45	26.76	26.37	26.68	11,279,737	+0.29(+1.10%)
Feb 21, 2006	25.75	26.50	25.75	26.38	10,968,544	+0.24(+0.93%)
Feb 17, 2006	26.28	26.41	26.06	26.14	8,340,132	-0.14(-0.52%)
Feb 16, 2006	26.13	26.33	26.03	26.28	11,290,854	+0.17(+0.63%)
Feb 15, 2006	25.99	26.14	25.86	26.11	12,449,875	+0.13(+0.49%)
Feb 14, 2006	25.80	25.99	25.73	25.99	12,318,728	+0.33(+1.29%)
Feb 13, 2006	25.92	26.00	25.50	25.66	9,910,715	-0.26(-1.01%)
Feb 10, 2006	25.85	26.00	25.71	25.92	10,526,409	-0.04(-0.15%)
Feb 09, 2006	26.09	26.09	25.81	25.96	14,270,297	-0.17(-0.67%)
Feb 08, 2006	25.90	26.27	25.84	26.13	25,228,546	+0.19(+0.75%)
Feb 07, 2006	24.84	26.11	24.77	25.94	49,439,412	+1.69(+6.97%)
Feb 06, 2006	24.48	24.63	24.25	24.25	12,719,788	-0.05(-0.20%)
Feb 03, 2006	24.27	24.39	24.19	24.30	12,376,993	-0.09(-0.36%)
Feb 02, 2006	24.43	24.45	24.29	24.38	10,949,808	-0.17(-0.67%)

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.