Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.44	23.11	22.38	23.03	511,370	+0.58(+2.59%)
Apr 27, 2006	22.61	23.01	22.03	22.44	317,499	-0.38(-1.68%)
Apr 26, 2006	22.81	22.91	22.50	22.83	820,214	+0.15(+0.66%)
Apr 25, 2006	22.29	22.72	22.07	22.68	462,329	+0.35(+1.58%)
Apr 24, 2006	22.77	22.77	22.13	22.32	195,855	-0.40(-1.76%)
Apr 21, 2006	22.85	22.90	22.39	22.72	454,286	+0.03(+0.11%)
Apr 20, 2006	22.64	22.82	22.34	22.70	511,405	+0.07(+0.30%)
Apr 19, 2006	22.12	22.67	22.08	22.63	615,693	+0.40(+1.80%)
Apr 18, 2006	21.31	22.23	21.39	22.23	314,419	+0.92(+4.33%)
Apr 17, 2006	21.21	21.35	21.05	21.31	276,249	+0.19(+0.92%)
Apr 13, 2006	21.19	21.42	20.98	21.11	276,121	-0.03(-0.12%)
Apr 12, 2006	21.15	21.20	20.79	21.14	247,305	-0.01(-0.04%)
Apr 11, 2006	21.05	21.25	20.92	21.15	355,387	+0.09(+0.45%)
Apr 10, 2006	21.30	21.30	20.89	21.05	543,236	-0.13(-0.63%)
Apr 07, 2006	21.50	21.66	20.95	21.19	210,293	-0.16(-0.73%)
Apr 06, 2006	21.35	21.44	21.03	21.34	284,918	-0.16(-0.72%)
Apr 05, 2006	20.98	21.53	20.93	21.50	576,903	+0.41(+1.94%)
Apr 04, 2006	21.06	21.22	20.91	21.09	763,141	-0.08(-0.37%)
Apr 03, 2006	21.48	21.48	21.10	21.17	201,073	-0.31(-1.46%)
Mar 31, 2006	21.37	21.53	21.18	21.48	359,934	+0.10(+0.46%)
Mar 30, 2006	21.14	21.44	20.95	21.38	285,626	+0.16(+0.77%)
Mar 29, 2006	20.79	21.23	20.61	21.22	663,780	+0.55(+2.65%)
Mar 28, 2006	20.79	20.81	20.48	20.67	362,592	-0.06(-0.27%)
Mar 27, 2006	20.76	20.83	20.52	20.73	171,047	-0.11(-0.52%)
Mar 24, 2006	20.81	20.85	20.64	20.83	257,686	+0.06(+0.27%)
Mar 23, 2006	20.71	20.79	20.48	20.78	229,571	+0.10(+0.48%)
Mar 22, 2006	20.44	20.81	20.33	20.68	501,156	+0.27(+1.33%)
Mar 21, 2006	20.88	21.04	20.41	20.41	300,526	-0.58(-2.75%)
Mar 20, 2006	20.89	21.01	20.74	20.98	230,272	-0.00(-0.02%)
Mar 17, 2006	21.02	21.04	20.71	20.99	880,689	-0.04(-0.18%)
Mar 16, 2006	20.90	21.10	20.73	21.03	398,279	+0.28(+1.37%)
Mar 15, 2006	20.78	20.79	20.57	20.74	316,439	+0.03(+0.13%)
Mar 14, 2006	20.35	20.72	20.20	20.72	382,204	+0.28(+1.39%)
Mar 13, 2006	20.46	20.49	20.35	20.43	341,081	-0.07(-0.36%)
Mar 10, 2006	20.36	20.54	20.17	20.51	298,047	+0.11(+0.53%)
Mar 09, 2006	20.60	20.77	20.19	20.40	311,204	-0.20(-0.98%)
Mar 08, 2006	20.56	20.89	20.46	20.60	366,882	-0.06(-0.29%)
Mar 07, 2006	21.08	21.18	20.62	20.66	264,101	-0.59(-2.78%)
Mar 06, 2006	21.10	21.43	20.96	21.25	358,214	+0.10(+0.47%)
Mar 03, 2006	21.51	21.51	20.98	21.15	338,061	-0.39(-1.80%)
Mar 02, 2006	21.34	21.65	21.14	21.54	474,323	+0.09(+0.40%)
Mar 01, 2006	21.45	21.62	21.18	21.45	443,886	-0.05(-0.24%)
Feb 28, 2006	20.35	22.37	20.37	21.51	1,513,142	+1.16(+5.70%)
Feb 27, 2006	20.14	20.44	19.98	20.35	270,209	+0.14(+0.68%)
Feb 24, 2006	20.04	20.30	19.93	20.21	320,055	+0.07(+0.34%)
Feb 23, 2006	20.11	20.30	20.04	20.14	145,212	-0.13(-0.66%)
Feb 22, 2006	20.03	20.27	19.70	20.27	262,154	+0.38(+1.93%)
Feb 21, 2006	20.03	20.11	19.58	19.89	190,933	-0.09(-0.47%)
Feb 17, 2006	20.20	20.20	19.88	19.98	276,573	-0.13(-0.64%)
Feb 16, 2006	19.78	20.18	19.74	20.11	307,332	+0.29(+1.46%)
Feb 15, 2006	19.65	19.84	19.31	19.83	260,216	+0.09(+0.46%)
Feb 14, 2006	19.69	19.95	19.57	19.74	344,711	-0.14(-0.72%)
Feb 13, 2006	19.70	19.92	19.61	19.88	227,943	+0.03(+0.17%)
Feb 10, 2006	19.61	19.95	19.34	19.84	184,708	+0.29(+1.50%)
Feb 09, 2006	19.74	19.88	19.52	19.55	227,082	-0.17(-0.85%)
Feb 08, 2006	19.22	19.74	19.14	19.72	268,117	+0.50(+2.62%)
Feb 07, 2006	19.27	19.74	19.06	19.21	280,383	-0.16(-0.80%)
Feb 06, 2006	18.80	19.52	18.71	19.37	272,147	+0.55(+2.91%)
Feb 03, 2006	18.97	19.11	18.79	18.82	314,886	-0.23(-1.22%)
Feb 02, 2006	19.22	19.52	18.88	19.05	318,098	-0.30(-1.54%)

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.