Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.21	25.72	25.14	25.55	100,896	+0.34(+1.36%)
Apr 27, 2006	24.85	25.34	24.39	25.21	291,007	+0.43(+1.73%)
Apr 26, 2006	23.76	24.81	23.73	24.78	129,269	+1.02(+4.30%)
Apr 25, 2006	23.99	24.02	23.60	23.76	148,386	-0.20(-0.83%)
Apr 24, 2006	23.96	24.04	23.92	23.96	115,462	-0.01(-0.06%)
Apr 21, 2006	24.06	24.19	23.92	23.97	98,469	-0.10(-0.41%)
Apr 20, 2006	24.45	24.45	24.04	24.07	27,917	-0.35(-1.43%)
Apr 19, 2006	24.52	24.52	24.25	24.42	384,166	-0.10(-0.40%)
Apr 18, 2006	25.28	25.28	24.07	24.52	439,849	-0.45(-1.80%)
Apr 17, 2006	24.89	25.50	24.66	24.97	182,676	+0.09(+0.34%)
Apr 13, 2006	23.30	25.34	23.44	24.88	283,421	+1.58(+6.79%)
Apr 12, 2006	23.40	23.40	23.20	23.30	46,124	-0.15(-0.65%)
Apr 11, 2006	23.27	23.55	23.19	23.45	134,427	+0.18(+0.76%)
Apr 10, 2006	23.27	23.31	23.23	23.27	144,138	+0.03(+0.14%)
Apr 07, 2006	23.30	23.34	23.04	23.24	214,386	+0.24(+1.03%)
Apr 06, 2006	23.12	23.15	22.88	23.00	104,083	-0.05(-0.20%)
Apr 05, 2006	22.71	23.05	22.62	23.05	73,586	+0.47(+2.10%)
Apr 04, 2006	22.55	22.73	22.46	22.57	63,117	+0.01(+0.03%)
Apr 03, 2006	22.11	22.69	22.04	22.57	179,641	+0.57(+2.58%)
Mar 31, 2006	22.21	22.36	21.93	22.00	274,014	-0.08(-0.36%)
Mar 30, 2006	22.24	22.24	21.85	22.08	41,724	-0.01(-0.06%)
Mar 29, 2006	21.78	22.18	21.68	22.09	124,869	+0.44(+2.01%)
Mar 28, 2006	21.88	21.88	21.60	21.66	49,007	-0.09(-0.42%)
Mar 27, 2006	21.68	22.04	21.68	21.75	113,338	+0.00(+0.00%)
Mar 24, 2006	21.75	21.80	21.64	21.75	81,324	+0.00(+0.00%)
Mar 23, 2006	21.55	21.85	21.46	21.75	130,786	+0.16(+0.73%)
Mar 22, 2006	21.45	21.91	21.45	21.59	289,793	-0.06(-0.27%)
Mar 21, 2006	21.72	21.74	21.46	21.65	168,869	+0.00(+0.00%)
Mar 20, 2006	21.75	21.75	21.53	21.65	116,979	-0.07(-0.30%)
Mar 17, 2006	22.11	22.18	21.68	21.72	109,545	-0.34(-1.52%)
Mar 16, 2006	21.95	22.39	21.91	22.05	100,138	+0.20(+0.94%)
Mar 15, 2006	21.69	22.01	21.68	21.85	162,952	+0.16(+0.73%)
Mar 14, 2006	21.88	21.88	21.60	21.69	129,117	-0.09(-0.42%)
Mar 13, 2006	22.08	22.08	21.64	21.78	119,255	+0.09(+0.39%)
Mar 10, 2006	21.82	21.91	21.69	21.70	36,565	+0.00(+0.00%)
Mar 09, 2006	21.84	22.36	21.60	21.70	518,746	-0.12(-0.54%)
Mar 08, 2006	22.09	22.11	21.75	21.82	280,690	-0.28(-1.25%)
Mar 07, 2006	22.49	22.49	22.05	22.09	135,641	-0.24(-1.06%)
Mar 06, 2006	22.44	22.59	22.31	22.33	142,165	-0.18(-0.79%)
Mar 03, 2006	22.55	22.59	22.38	22.51	46,731	-0.11(-0.47%)
Mar 02, 2006	22.54	22.94	22.51	22.61	100,745	+0.32(+1.45%)
Mar 01, 2006	22.28	22.72	22.05	22.29	441,670	+0.05(+0.24%)
Feb 28, 2006	22.66	22.71	22.17	22.24	177,669	-0.42(-1.86%)
Feb 27, 2006	22.57	23.04	22.56	22.66	167,807	-0.05(-0.20%)
Feb 24, 2006	22.08	23.19	22.03	22.71	559,711	+0.49(+2.20%)
Feb 23, 2006	21.45	22.22	21.32	22.22	497,960	+0.89(+4.17%)
Feb 22, 2006	20.72	21.48	20.72	21.33	330,607	-0.05(-0.25%)
Feb 21, 2006	20.99	21.59	20.96	21.38	739,960	+0.54(+2.59%)
Feb 17, 2006	19.77	20.89	19.64	20.84	1,163,727	+1.46(+7.55%)
Feb 16, 2006	19.24	19.44	19.24	19.38	151,876	+0.10(+0.51%)
Feb 15, 2006	19.21	19.34	19.15	19.28	118,648	+0.05(+0.24%)
Feb 14, 2006	19.23	19.40	19.15	19.23	245,793	+0.01(+0.03%)
Feb 13, 2006	19.77	19.81	19.07	19.23	325,145	-0.55(-2.77%)
Feb 10, 2006	19.72	19.88	19.68	19.77	437,725	-0.03(-0.17%)
Feb 09, 2006	19.48	19.81	19.35	19.81	406,925	+0.36(+1.83%)
Feb 08, 2006	19.61	19.84	19.34	19.45	276,138	-0.18(-0.91%)
Feb 07, 2006	19.71	19.83	19.61	19.63	506,304	-0.11(-0.57%)
Feb 06, 2006	19.81	19.94	19.67	19.74	166,897	-0.16(-0.83%)
Feb 03, 2006	19.94	20.08	19.73	19.90	299,200	-0.09(-0.43%)
Feb 02, 2006	20.17	20.23	19.88	19.99	352,607	-0.39(-1.91%)

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.