Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.26	20.49	20.23	20.30	546,470	-0.06(-0.28%)
Apr 27, 2006	20.09	20.47	19.95	20.36	789,712	+0.19(+0.92%)
Apr 26, 2006	20.28	20.33	20.12	20.17	547,829	-0.09(-0.46%)
Apr 25, 2006	20.40	20.42	20.16	20.27	480,661	-0.14(-0.71%)
Apr 24, 2006	20.57	20.57	20.30	20.41	256,831	-0.22(-1.07%)
Apr 21, 2006	20.68	20.76	20.49	20.63	327,882	+0.02(+0.10%)
Apr 20, 2006	20.55	20.64	20.22	20.61	320,699	+0.02(+0.10%)
Apr 19, 2006	20.35	20.69	20.28	20.59	644,116	+0.16(+0.81%)
Apr 18, 2006	19.97	20.55	19.93	20.42	575,395	+0.49(+2.48%)
Apr 17, 2006	19.83	19.95	19.81	19.93	463,189	+0.08(+0.39%)
Apr 13, 2006	20.16	20.14	19.84	19.85	476,001	-0.30(-1.51%)
Apr 12, 2006	20.08	20.32	20.07	20.16	797,283	+0.06(+0.31%)
Apr 11, 2006	20.17	20.30	20.09	20.09	460,277	-0.10(-0.48%)
Apr 10, 2006	20.40	20.45	20.19	20.19	542,782	-0.28(-1.36%)
Apr 07, 2006	20.75	20.81	20.43	20.47	450,182	-0.28(-1.37%)
Apr 06, 2006	20.66	20.79	20.63	20.75	454,453	+0.02(+0.07%)
Apr 05, 2006	20.80	20.85	20.67	20.74	366,513	+0.02(+0.07%)
Apr 04, 2006	20.80	20.88	20.61	20.72	633,245	-0.17(-0.81%)
Apr 03, 2006	21.02	21.24	20.89	20.89	1,044,020	-0.10(-0.47%)
Mar 31, 2006	21.02	21.08	20.68	20.99	1,165,739	-0.09(-0.44%)
Mar 30, 2006	21.33	21.33	20.98	21.08	625,286	-0.24(-1.14%)
Mar 29, 2006	21.12	21.49	21.12	21.33	712,061	+0.23(+1.10%)
Mar 28, 2006	20.75	21.09	20.69	21.09	561,224	+0.36(+1.71%)
Mar 27, 2006	21.03	21.06	20.70	20.74	360,689	-0.27(-1.28%)
Mar 24, 2006	20.98	21.10	20.89	21.01	564,912	+0.04(+0.17%)
Mar 23, 2006	20.89	21.00	20.79	20.97	398,933	+0.08(+0.39%)
Mar 22, 2006	20.74	21.01	20.71	20.89	476,196	+0.08(+0.40%)
Mar 21, 2006	21.03	21.09	20.56	20.81	670,324	-0.22(-1.03%)
Mar 20, 2006	21.51	21.51	21.01	21.02	550,353	-0.49(-2.28%)
Mar 17, 2006	21.47	21.58	21.38	21.51	913,760	+0.01(+0.05%)
Mar 16, 2006	21.41	21.61	21.33	21.50	665,665	+0.18(+0.82%)
Mar 15, 2006	20.99	21.39	20.99	21.33	700,996	+0.39(+1.84%)
Mar 14, 2006	20.95	20.98	20.74	20.94	345,936	+0.01(+0.02%)
Mar 13, 2006	20.86	21.02	20.82	20.93	618,492	+0.06(+0.27%)
Mar 10, 2006	20.62	20.88	20.52	20.88	1,034,702	+0.27(+1.32%)
Mar 09, 2006	20.35	20.69	20.22	20.61	925,990	+0.23(+1.11%)
Mar 08, 2006	20.28	20.38	20.07	20.38	657,123	+0.01(+0.03%)
Mar 07, 2006	20.58	20.61	20.37	20.37	593,449	-0.22(-1.08%)
Mar 06, 2006	20.27	20.74	20.25	20.59	853,969	+0.09(+0.43%)
Mar 03, 2006	20.55	20.61	20.46	20.51	1,184,569	-0.12(-0.57%)
Mar 02, 2006	20.60	20.71	20.55	20.63	1,870,617	-0.01(-0.05%)
Mar 01, 2006	20.09	20.64	20.05	20.64	1,708,715	+0.35(+1.73%)
Feb 28, 2006	20.53	20.59	20.28	20.29	907,354	-0.24(-1.18%)
Feb 27, 2006	20.63	20.65	20.30	20.53	1,095,658	-0.11(-0.55%)
Feb 24, 2006	21.12	21.12	20.33	20.64	1,150,791	-0.57(-2.70%)
Feb 23, 2006	21.33	21.33	21.09	21.21	619,462	-0.16(-0.77%)
Feb 22, 2006	20.94	21.38	20.86	21.38	469,789	+0.41(+1.97%)
Feb 21, 2006	20.63	20.97	20.62	20.97	451,541	+0.23(+1.12%)
Feb 17, 2006	20.77	20.81	20.57	20.73	861,928	-0.04(-0.17%)
Feb 16, 2006	20.71	20.77	20.63	20.77	436,594	+0.11(+0.55%)
Feb 15, 2006	20.58	20.69	20.50	20.66	936,667	+0.04(+0.20%)
Feb 14, 2006	20.40	20.66	20.13	20.62	481,243	+0.18(+0.86%)
Feb 13, 2006	20.37	20.50	20.36	20.44	417,181	+0.04(+0.20%)
Feb 10, 2006	20.48	20.58	20.27	20.40	349,042	-0.05(-0.25%)
Feb 09, 2006	20.38	20.61	20.36	20.45	297,015	+0.05(+0.23%)
Feb 08, 2006	20.41	20.50	20.18	20.40	387,285	-0.06(-0.28%)
Feb 07, 2006	20.62	20.69	20.44	20.46	396,021	-0.15(-0.75%)
Feb 06, 2006	20.37	20.62	20.32	20.62	491,532	+0.28(+1.37%)
Feb 03, 2006	20.50	20.50	20.13	20.34	464,354	-0.27(-1.30%)
Feb 02, 2006	20.83	21.00	20.54	20.61	472,507	-0.28(-1.33%)

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.