Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.93	28.43	27.93	28.43	2,200	+0.18(+0.64%)
Apr 27, 2006	28.39	28.39	27.91	28.25	3,479	+0.04(+0.14%)
Apr 26, 2006	28.12	28.75	27.64	28.21	13,539	+0.31(+1.11%)
Apr 25, 2006	27.92	28.89	27.90	27.90	13,042	-0.53(-1.86%)
Apr 24, 2006	28.16	29.00	28.16	28.43	10,700	+0.05(+0.18%)
Apr 21, 2006	28.02	28.50	27.72	28.38	11,692	+0.14(+0.50%)
Apr 20, 2006	27.79	28.50	27.74	28.24	23,148	+0.00(+0.00%)
Apr 19, 2006	29.13	29.13	28.24	28.24	21,260	-0.66(-2.28%)
Apr 18, 2006	28.33	28.95	28.29	28.90	1,177	+0.39(+1.37%)
Apr 17, 2006	28.23	29.15	28.23	28.51	10,832	-0.13(-0.45%)
Apr 13, 2006	28.78	28.80	28.46	28.64	1,929	-0.01(-0.03%)
Apr 12, 2006	28.84	28.86	28.12	28.65	28,964	-0.19(-0.66%)
Apr 11, 2006	28.75	29.00	28.51	28.84	17,966	+0.00(+0.00%)
Apr 10, 2006	28.88	28.98	28.84	28.84	6,772	-0.08(-0.28%)
Apr 07, 2006	29.13	29.13	28.73	28.92	26,135	+0.12(+0.42%)
Apr 06, 2006	28.89	29.00	28.80	28.80	18,435	-0.05(-0.17%)
Apr 05, 2006	28.90	29.00	28.85	28.85	17,434	-0.05(-0.17%)
Apr 04, 2006	29.08	29.10	28.60	28.90	54,445	+0.00(+0.00%)
Apr 03, 2006	28.89	29.10	28.25	28.90	18,635	+0.15(+0.52%)
Mar 31, 2006	27.13	29.01	27.13	28.75	36,952	+0.93(+3.34%)
Mar 30, 2006	27.75	27.82	27.30	27.82	135,959	+0.42(+1.53%)
Mar 29, 2006	27.54	27.81	26.55	27.40	81,862	+0.23(+0.85%)
Mar 28, 2006	26.37	27.49	26.37	27.17	2,900	+0.02(+0.07%)
Mar 27, 2006	27.15	27.46	26.37	27.15	13,464	+0.02(+0.07%)
Mar 24, 2006	27.45	27.45	26.76	27.13	5,665	+0.53(+2.00%)
Mar 23, 2006	27.39	27.45	26.60	26.60	21,800	+0.02(+0.07%)
Mar 22, 2006	26.01	27.30	26.00	26.58	109,600	+0.87(+3.38%)
Mar 21, 2006	24.47	25.96	24.47	25.71	5,897	+1.27(+5.20%)
Mar 20, 2006	24.25	24.49	24.25	24.44	2,707	-0.17(-0.69%)
Mar 17, 2006	24.75	25.01	23.76	24.61	7,631	-0.45(-1.80%)
Mar 16, 2006	25.25	25.25	25.06	25.06	1,500	+0.15(+0.60%)
Mar 15, 2006	24.53	25.25	24.53	24.91	37,420	+0.27(+1.10%)
Mar 14, 2006	24.81	25.26	24.35	24.64	18,603	-0.65(-2.57%)
Mar 13, 2006	25.41	25.46	25.13	25.29	1,500	-0.18(-0.71%)
Mar 10, 2006	24.91	25.99	24.87	25.47	5,147	+0.39(+1.56%)
Mar 09, 2006	24.64	25.74	24.64	25.08	5,019	+0.32(+1.29%)
Mar 08, 2006	25.99	26.05	24.25	24.76	163,161	-1.22(-4.70%)
Mar 07, 2006	25.71	26.00	25.45	25.98	12,060	-0.01(-0.04%)
Mar 06, 2006	26.75	26.95	25.84	25.99	9,113	-0.76(-2.84%)
Mar 03, 2006	27.41	27.41	25.78	26.75	68,949	-0.23(-0.85%)
Mar 02, 2006	27.47	27.47	26.52	26.98	700	-0.02(-0.07%)
Mar 01, 2006	27.18	27.45	26.00	27.00	67,877	+0.03(+0.11%)
Feb 28, 2006	26.40	26.97	26.36	26.97	5,158	+0.32(+1.20%)
Feb 27, 2006	26.64	27.28	26.50	26.65	13,625	+0.45(+1.72%)
Feb 24, 2006	26.05	26.49	26.05	26.20	3,470	+0.20(+0.77%)
Feb 23, 2006	26.00	26.00	26.00	26.00	4,903	-0.05(-0.19%)
Feb 22, 2006	26.28	26.35	25.76	26.05	61,491	-0.28(-1.06%)
Feb 21, 2006	26.90	26.90	26.27	26.33	2,949	-0.11(-0.42%)
Feb 17, 2006	26.75	26.75	26.27	26.44	655	-0.41(-1.53%)
Feb 16, 2006	26.77	27.13	26.77	26.85	5,400	-0.08(-0.30%)
Feb 15, 2006	27.00	27.00	26.61	26.93	3,650	+0.13(+0.49%)
Feb 14, 2006	26.65	26.95	26.65	26.80	4,400	+0.49(+1.86%)
Feb 13, 2006	26.69	26.69	26.08	26.31	1,800	-0.38(-1.42%)
Feb 10, 2006	26.25	26.69	26.25	26.69	3,400	+0.44(+1.68%)
Feb 09, 2006	26.37	26.37	26.06	26.25	42,398	+0.23(+0.88%)
Feb 08, 2006	25.87	26.25	25.67	26.02	33,592	+0.02(+0.08%)
Feb 07, 2006	26.60	26.65	25.66	26.00	9,796	+0.00(+0.00%)
Feb 06, 2006	26.06	26.64	25.50	26.00	2,316	-0.25(-0.95%)
Feb 03, 2006	25.96	26.35	25.81	26.25	22,105	+0.16(+0.61%)
Feb 02, 2006	26.25	26.75	25.75	26.09	32,407	-0.39(-1.47%)

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.