Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.09	22.41	21.89	22.41	238,493	+0.19(+0.85%)
Apr 27, 2006	21.86	22.44	21.83	22.22	54,313	+0.20(+0.92%)
Apr 26, 2006	21.98	22.16	21.92	22.02	58,387	+0.10(+0.46%)
Apr 25, 2006	21.96	21.96	21.82	21.92	65,103	+0.04(+0.20%)
Apr 24, 2006	22.40	22.59	21.84	21.87	161,409	-0.63(-2.80%)
Apr 21, 2006	22.74	22.74	22.35	22.50	262,526	-0.04(-0.17%)
Apr 20, 2006	22.64	22.65	22.43	22.54	115,047	-0.04(-0.17%)
Apr 19, 2006	22.45	22.59	22.36	22.58	55,211	+0.15(+0.65%)
Apr 18, 2006	21.66	22.48	21.87	22.43	101,742	+0.77(+3.55%)
Apr 17, 2006	21.86	21.97	21.64	21.66	58,046	-0.26(-1.18%)
Apr 13, 2006	21.79	22.15	21.79	21.92	13,384	-0.11(-0.52%)
Apr 12, 2006	21.78	22.04	21.77	22.04	28,837	+0.26(+1.19%)
Apr 11, 2006	22.23	22.36	21.77	21.78	65,510	-0.34(-1.54%)
Apr 10, 2006	21.99	22.28	21.94	22.12	32,889	+0.14(+0.63%)
Apr 07, 2006	22.57	22.59	21.94	21.98	59,032	-0.47(-2.08%)
Apr 06, 2006	22.64	22.64	22.37	22.45	43,776	-0.10(-0.45%)
Apr 05, 2006	22.78	22.79	22.48	22.55	30,303	-0.19(-0.83%)
Apr 04, 2006	22.64	22.98	22.59	22.74	40,805	+0.01(+0.06%)
Apr 03, 2006	23.15	23.15	22.69	22.72	34,045	-0.36(-1.56%)
Mar 31, 2006	23.08	23.08	22.71	23.08	129,901	+0.08(+0.33%)
Mar 30, 2006	23.03	23.03	22.79	23.01	33,461	-0.02(-0.08%)
Mar 29, 2006	22.71	23.03	22.59	23.03	56,496	+0.31(+1.36%)
Mar 28, 2006	22.81	22.81	22.65	22.72	48,728	-0.15(-0.64%)
Mar 27, 2006	22.96	22.96	22.74	22.86	28,169	-0.06(-0.25%)
Mar 24, 2006	22.93	22.97	22.72	22.92	38,686	+0.03(+0.14%)
Mar 23, 2006	22.84	22.92	22.65	22.89	33,278	+0.03(+0.11%)
Mar 22, 2006	22.69	22.97	22.63	22.86	36,447	+0.23(+1.00%)
Mar 21, 2006	23.24	23.25	22.63	22.64	61,074	-0.70(-3.00%)
Mar 20, 2006	23.29	23.39	23.01	23.34	56,320	+0.04(+0.16%)
Mar 17, 2006	23.21	23.32	23.03	23.30	321,995	+0.20(+0.87%)
Mar 16, 2006	23.26	23.31	23.00	23.10	48,996	-0.06(-0.25%)
Mar 15, 2006	22.95	23.17	22.72	23.15	43,866	+0.11(+0.49%)
Mar 14, 2006	22.59	23.04	22.58	23.04	82,970	+0.41(+1.81%)
Mar 13, 2006	22.82	22.98	22.61	22.63	51,148	-0.19(-0.83%)
Mar 10, 2006	22.57	22.82	22.50	22.82	31,347	+0.32(+1.43%)
Mar 09, 2006	22.56	22.81	22.50	22.50	59,209	-0.16(-0.70%)
Mar 08, 2006	22.64	22.79	22.56	22.65	196,949	+0.03(+0.11%)
Mar 07, 2006	22.59	22.67	22.46	22.63	82,597	+0.12(+0.53%)
Mar 06, 2006	22.69	22.72	22.50	22.51	127,894	-0.18(-0.78%)
Mar 03, 2006	22.96	23.03	22.69	22.69	136,410	-0.39(-1.70%)
Mar 02, 2006	23.13	23.26	22.97	23.08	104,361	-0.27(-1.14%)
Mar 01, 2006	23.11	23.34	22.94	23.34	45,334	+0.35(+1.51%)
Feb 28, 2006	23.60	23.48	22.97	23.00	90,628	-0.61(-2.57%)
Feb 27, 2006	23.20	23.60	23.15	23.60	49,475	+0.31(+1.33%)
Feb 24, 2006	23.07	23.32	22.93	23.29	34,877	+0.21(+0.93%)
Feb 23, 2006	23.18	23.41	23.01	23.08	35,296	-0.20(-0.84%)
Feb 22, 2006	23.01	23.41	22.87	23.27	48,235	+0.34(+1.49%)
Feb 21, 2006	23.52	23.52	22.82	22.93	73,073	-0.54(-2.29%)
Feb 17, 2006	23.78	23.78	23.37	23.47	63,949	-0.21(-0.91%)
Feb 16, 2006	23.49	23.70	23.49	23.68	29,316	+0.23(+0.97%)
Feb 15, 2006	23.52	23.60	23.30	23.46	54,544	-0.09(-0.40%)
Feb 14, 2006	22.98	23.57	22.83	23.55	110,961	+0.76(+3.35%)
Feb 13, 2006	22.82	22.88	22.59	22.79	48,663	-0.11(-0.50%)
Feb 10, 2006	22.62	23.05	22.59	22.90	89,559	+0.32(+1.40%)
Feb 09, 2006	22.74	23.05	22.57	22.59	57,366	-0.13(-0.58%)
Feb 08, 2006	22.94	22.94	22.72	22.72	81,699	-0.18(-0.80%)
Feb 07, 2006	23.01	23.08	22.76	22.90	115,752	-0.26(-1.12%)
Feb 06, 2006	22.79	23.16	22.78	23.16	55,362	+0.26(+1.13%)
Feb 03, 2006	22.75	23.11	22.75	22.90	46,107	+0.04(+0.19%)
Feb 02, 2006	23.25	23.25	22.79	22.86	79,369	-0.42(-1.82%)

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.