Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	21.64	21.98	21.62	21.89	133,959	+0.16(+0.73%)
Apr 27, 2006	21.36	22.09	21.32	21.74	176,882	+0.18(+0.84%)
Apr 26, 2006	21.64	21.88	21.54	21.55	116,739	-0.02(-0.07%)
Apr 25, 2006	21.81	21.81	21.42	21.57	132,693	-0.22(-1.02%)
Apr 24, 2006	21.68	21.82	21.66	21.79	159,662	-0.05(-0.22%)
Apr 21, 2006	22.47	22.47	21.73	21.84	174,096	-0.41(-1.85%)
Apr 20, 2006	22.04	22.31	21.91	22.25	175,362	+0.16(+0.71%)
Apr 19, 2006	21.92	22.29	21.89	22.09	141,936	+0.14(+0.65%)
Apr 18, 2006	21.51	21.97	21.50	21.95	205,497	+0.44(+2.06%)
Apr 17, 2006	21.46	21.59	21.23	21.51	253,484	+0.00(+0.00%)
Apr 13, 2006	21.65	21.83	20.90	21.51	207,902	-0.14(-0.66%)
Apr 12, 2006	21.48	21.73	21.48	21.65	113,320	+0.14(+0.66%)
Apr 11, 2006	21.77	21.86	21.47	21.51	132,060	-0.28(-1.31%)
Apr 10, 2006	21.92	22.05	21.66	21.79	208,662	-0.16(-0.72%)
Apr 07, 2006	22.27	22.40	21.81	21.95	226,768	-0.21(-0.96%)
Apr 06, 2006	22.24	22.33	22.11	22.16	213,600	-0.13(-0.57%)
Apr 05, 2006	22.38	22.54	22.20	22.29	182,199	-0.20(-0.88%)
Apr 04, 2006	22.02	22.67	21.88	22.49	452,270	+0.49(+2.23%)
Apr 03, 2006	22.04	22.45	21.96	22.00	311,221	-0.08(-0.36%)
Mar 31, 2006	22.45	22.53	22.07	22.07	296,660	-0.34(-1.52%)
Mar 30, 2006	22.47	22.50	22.23	22.41	250,319	+0.02(+0.07%)
Mar 29, 2006	22.19	22.49	22.10	22.40	230,820	+0.27(+1.21%)
Mar 28, 2006	21.99	22.32	21.92	22.13	245,127	+0.14(+0.65%)
Mar 27, 2006	22.04	22.19	21.89	21.99	168,398	-0.11(-0.50%)
Mar 24, 2006	22.09	22.15	21.89	22.10	316,918	+0.01(+0.04%)
Mar 23, 2006	22.02	22.09	21.59	22.09	158,775	-0.02(-0.07%)
Mar 22, 2006	22.04	22.11	21.92	22.11	231,579	-0.03(-0.14%)
Mar 21, 2006	22.38	22.42	22.00	22.14	299,699	-0.29(-1.30%)
Mar 20, 2006	22.35	22.51	22.18	22.43	267,538	+0.13(+0.57%)
Mar 17, 2006	22.26	22.36	22.08	22.30	435,304	+0.19(+0.86%)
Mar 16, 2006	21.94	22.27	21.92	22.11	192,835	+0.24(+1.08%)
Mar 15, 2006	22.19	22.22	21.67	21.88	151,558	-0.32(-1.42%)
Mar 14, 2006	21.75	22.23	21.59	22.19	167,385	+0.45(+2.07%)
Mar 13, 2006	21.92	21.99	21.60	21.74	192,202	-0.06(-0.29%)
Mar 10, 2006	21.13	21.82	21.02	21.81	193,215	+0.67(+3.18%)
Mar 09, 2006	21.32	21.93	21.05	21.13	360,221	-0.79(-3.60%)
Mar 08, 2006	21.92	22.19	21.70	21.92	179,667	-0.02(-0.07%)
Mar 07, 2006	22.30	22.34	21.93	21.94	127,755	-0.31(-1.38%)
Mar 06, 2006	22.58	22.58	21.99	22.25	123,956	-0.32(-1.40%)
Mar 03, 2006	22.71	22.88	22.44	22.56	174,223	-0.17(-0.76%)
Mar 02, 2006	22.75	22.86	22.52	22.74	142,442	+0.02(+0.07%)
Mar 01, 2006	22.52	22.72	22.23	22.72	119,398	+0.20(+0.88%)
Feb 28, 2006	22.86	22.90	22.37	22.52	148,013	-0.33(-1.45%)
Feb 27, 2006	22.27	22.94	22.27	22.86	192,202	+0.58(+2.62%)
Feb 24, 2006	21.96	22.32	21.83	22.27	159,282	+0.34(+1.55%)
Feb 23, 2006	22.07	22.14	21.74	21.93	160,421	-0.18(-0.82%)
Feb 22, 2006	21.43	22.12	21.43	22.11	161,561	+0.73(+3.40%)
Feb 21, 2006	21.49	21.60	21.22	21.39	239,050	-0.06(-0.26%)
Feb 17, 2006	21.34	21.53	21.09	21.44	212,207	+0.17(+0.82%)
Feb 16, 2006	21.28	21.43	21.12	21.27	108,889	+0.06(+0.30%)
Feb 15, 2006	21.02	21.26	20.97	21.21	94,455	+0.16(+0.75%)
Feb 14, 2006	20.92	21.12	20.61	21.05	125,729	+0.21(+1.02%)
Feb 13, 2006	21.00	21.16	20.77	20.83	101,545	-0.28(-1.31%)
Feb 10, 2006	20.93	21.19	20.75	21.11	150,419	+0.13(+0.60%)
Feb 09, 2006	21.25	21.42	20.95	20.98	122,057	-0.17(-0.82%)
Feb 08, 2006	21.21	21.36	21.05	21.16	145,228	+0.03(+0.15%)
Feb 07, 2006	21.44	21.44	21.12	21.13	117,625	-0.27(-1.26%)
Feb 06, 2006	21.07	21.40	21.02	21.40	121,550	+0.28(+1.35%)
Feb 03, 2006	21.28	21.38	21.09	21.11	219,298	-0.24(-1.15%)
Feb 02, 2006	21.68	21.68	21.10	21.36	203,851	-0.44(-2.03%)

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.