Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.49	22.75	22.41	22.51	850,875	-0.04(-0.18%)
Apr 27, 2006	22.38	22.72	22.11	22.55	893,185	+0.08(+0.34%)
Apr 26, 2006	22.89	22.92	22.00	22.48	1,961,107	-0.32(-1.41%)
Apr 25, 2006	22.91	22.93	22.40	22.80	861,865	-0.03(-0.13%)
Apr 24, 2006	23.13	23.15	22.71	22.83	608,828	-0.30(-1.31%)
Apr 21, 2006	23.81	23.81	22.91	23.13	935,770	-0.23(-1.00%)
Apr 20, 2006	23.04	23.49	22.81	23.36	1,094,571	+0.39(+1.68%)
Apr 19, 2006	22.73	23.16	22.52	22.97	749,770	+0.11(+0.48%)
Apr 18, 2006	21.87	22.97	21.96	22.87	830,819	+1.00(+4.58%)
Apr 17, 2006	21.80	22.20	21.63	21.86	472,281	+0.02(+0.10%)
Apr 13, 2006	21.91	22.05	21.71	21.84	283,533	-0.07(-0.32%)
Apr 12, 2006	21.61	21.99	21.61	21.91	336,009	+0.29(+1.36%)
Apr 11, 2006	22.13	22.24	21.51	21.62	487,666	-0.42(-1.90%)
Apr 10, 2006	22.31	22.43	21.93	22.04	422,827	-0.20(-0.88%)
Apr 07, 2006	22.48	22.68	22.06	22.23	696,470	-0.06(-0.28%)
Apr 06, 2006	22.38	22.40	21.98	22.29	501,403	-0.11(-0.49%)
Apr 05, 2006	22.20	22.40	21.89	22.40	573,661	+0.18(+0.82%)
Apr 04, 2006	22.08	22.45	21.89	22.22	518,987	+0.06(+0.26%)
Apr 03, 2006	22.26	22.56	22.04	22.16	588,497	-0.09(-0.41%)
Mar 31, 2006	22.53	22.56	21.98	22.25	685,481	-0.21(-0.96%)
Mar 30, 2006	22.53	22.60	22.23	22.47	539,867	-0.07(-0.29%)
Mar 29, 2006	22.20	22.59	22.18	22.53	924,231	+0.27(+1.23%)
Mar 28, 2006	21.94	22.44	21.92	22.26	701,416	+0.32(+1.44%)
Mar 27, 2006	21.90	22.02	21.76	21.94	836,589	-0.04(-0.20%)
Mar 24, 2006	22.01	22.26	21.85	21.99	818,730	-0.06(-0.28%)
Mar 23, 2006	22.08	22.18	21.82	22.05	521,734	-0.05(-0.25%)
Mar 22, 2006	21.71	22.13	21.69	22.10	687,404	+0.33(+1.54%)
Mar 21, 2006	21.98	22.02	21.63	21.77	648,116	-0.25(-1.14%)
Mar 20, 2006	22.17	22.17	21.86	22.02	1,021,765	-0.07(-0.31%)
Mar 17, 2006	22.48	22.50	21.94	22.09	1,576,468	-0.25(-1.11%)
Mar 16, 2006	22.24	22.43	22.11	22.34	663,776	+0.21(+0.95%)
Mar 15, 2006	21.62	22.16	21.49	22.13	896,208	+0.53(+2.46%)
Mar 14, 2006	21.22	21.67	21.15	21.59	442,609	+0.30(+1.40%)
Mar 13, 2006	21.44	21.70	21.26	21.30	436,290	-0.08(-0.39%)
Mar 10, 2006	21.09	21.45	20.75	21.38	414,860	+0.29(+1.38%)
Mar 09, 2006	21.24	21.30	20.99	21.09	485,194	-0.09(-0.43%)
Mar 08, 2006	21.46	21.47	21.01	21.18	673,117	-0.35(-1.62%)
Mar 07, 2006	21.95	21.95	21.41	21.53	590,420	-0.50(-2.28%)
Mar 06, 2006	22.17	22.17	21.70	22.03	924,506	-0.19(-0.85%)
Mar 03, 2006	22.17	22.40	22.10	22.22	712,680	-0.09(-0.39%)
Mar 02, 2006	21.73	22.37	21.72	22.31	1,249,251	+0.57(+2.63%)
Mar 01, 2006	21.29	21.77	21.18	21.74	487,117	+0.45(+2.12%)
Feb 28, 2006	21.59	21.55	21.20	21.29	654,984	-0.30(-1.40%)
Feb 27, 2006	21.60	21.84	21.53	21.59	363,758	-0.01(-0.07%)
Feb 24, 2006	21.23	21.63	21.10	21.60	473,105	+0.32(+1.51%)
Feb 23, 2006	21.57	21.57	21.20	21.28	624,763	-0.36(-1.66%)
Feb 22, 2006	21.27	21.79	21.27	21.64	474,753	+0.33(+1.54%)
Feb 21, 2006	21.46	21.49	21.23	21.31	462,115	-0.21(-0.96%)
Feb 17, 2006	21.66	21.67	21.35	21.52	747,297	-0.12(-0.54%)
Feb 16, 2006	21.55	21.84	21.53	21.64	722,571	+0.14(+0.66%)
Feb 15, 2006	21.36	21.63	21.15	21.50	497,008	+0.13(+0.63%)
Feb 14, 2006	21.20	21.62	20.97	21.36	658,556	+0.20(+0.96%)
Feb 13, 2006	21.30	21.33	21.07	21.16	460,742	-0.24(-1.11%)
Feb 10, 2006	21.46	21.46	21.01	21.39	507,448	-0.03(-0.15%)
Feb 09, 2006	21.09	21.63	21.03	21.43	795,103	+0.30(+1.41%)
Feb 08, 2006	20.83	21.14	20.47	21.13	693,173	+0.30(+1.43%)
Feb 07, 2006	21.18	21.29	20.78	20.83	935,496	-0.36(-1.72%)
Feb 06, 2006	21.07	21.27	21.03	21.19	672,018	+0.08(+0.40%)
Feb 03, 2006	20.97	21.17	20.75	21.11	658,831	-0.05(-0.22%)
Feb 02, 2006	21.40	21.40	21.12	21.16	849,501	-0.25(-1.17%)

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.