Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.98	21.08	20.93	21.03	359,725	+0.07(+0.35%)
Apr 27, 2006	21.41	21.41	20.71	20.95	468,454	-0.04(-0.21%)
Apr 26, 2006	21.06	21.07	20.94	21.00	742,170	+0.40(+1.96%)
Apr 25, 2006	20.75	20.80	20.59	20.59	588,542	-0.16(-0.75%)
Apr 24, 2006	20.73	20.76	20.62	20.75	857,931	-0.06(-0.27%)
Apr 21, 2006	20.73	20.83	20.70	20.80	1,158,153	+0.23(+1.11%)
Apr 20, 2006	20.75	20.77	20.52	20.58	1,608,215	-0.35(-1.67%)
Apr 19, 2006	20.71	20.93	20.70	20.93	976,397	+0.19(+0.94%)
Apr 18, 2006	20.58	20.75	20.47	20.73	982,888	+0.46(+2.25%)
Apr 17, 2006	20.21	20.33	20.16	20.28	685,371	+0.17(+0.83%)
Apr 13, 2006	20.18	20.16	19.95	20.11	1,425,918	-0.07(-0.37%)
Apr 12, 2006	20.08	20.19	20.02	20.18	761,102	+0.06(+0.32%)
Apr 11, 2006	20.29	20.30	20.06	20.12	552,840	-0.01(-0.07%)
Apr 10, 2006	20.13	20.18	20.08	20.13	778,953	+0.07(+0.37%)
Apr 07, 2006	20.25	20.29	19.97	20.06	588,002	-0.16(-0.81%)
Apr 06, 2006	20.37	20.37	20.16	20.22	423,556	+0.10(+0.50%)
Apr 05, 2006	19.90	20.12	19.90	20.12	563,659	+0.37(+1.85%)
Apr 04, 2006	19.67	19.83	19.67	19.76	629,113	+0.01(+0.07%)
Apr 03, 2006	19.65	19.85	19.60	19.74	1,132,187	+0.34(+1.76%)
Mar 31, 2006	19.31	19.42	19.31	19.40	317,531	+0.00(+0.01%)
Mar 30, 2006	19.34	19.41	19.34	19.40	319,154	+0.18(+0.95%)
Mar 29, 2006	19.07	19.22	19.05	19.22	305,090	+0.16(+0.83%)
Mar 28, 2006	19.13	19.22	19.02	19.06	1,147,334	-0.03(-0.15%)
Mar 27, 2006	19.11	19.12	19.04	19.09	426,801	+0.02(+0.09%)
Mar 24, 2006	18.99	19.13	18.98	19.07	304,008	+0.05(+0.26%)
Mar 23, 2006	19.15	19.18	18.99	19.02	398,672	-0.16(-0.86%)
Mar 22, 2006	19.09	19.22	18.75	19.18	635,063	+0.22(+1.14%)
Mar 21, 2006	19.10	19.11	18.97	18.97	487,928	-0.21(-1.08%)
Mar 20, 2006	19.17	19.20	19.14	19.17	336,464	-0.04(-0.22%)
Mar 17, 2006	19.23	19.25	19.17	19.22	329,973	-0.10(-0.54%)
Mar 16, 2006	19.31	19.35	19.27	19.32	513,893	+0.02(+0.09%)
Mar 15, 2006	19.32	19.34	19.22	19.30	583,674	+0.03(+0.13%)
Mar 14, 2006	19.09	19.28	19.04	19.28	428,965	+0.11(+0.55%)
Mar 13, 2006	19.10	19.18	19.09	19.17	248,291	+0.22(+1.17%)
Mar 10, 2006	18.92	18.96	18.84	18.95	415,983	+0.11(+0.61%)
Mar 09, 2006	19.06	19.06	18.84	18.84	767,594	+0.05(+0.28%)
Mar 08, 2006	18.77	18.85	18.69	18.78	1,033,195	-0.07(-0.37%)
Mar 07, 2006	18.91	18.93	18.81	18.85	1,141,924	-0.24(-1.28%)
Mar 06, 2006	19.26	19.30	19.06	19.10	496,583	-0.18(-0.96%)
Mar 03, 2006	19.29	19.35	19.18	19.28	385,149	-0.04(-0.22%)
Mar 02, 2006	19.32	19.33	19.23	19.33	506,320	+0.10(+0.53%)
Mar 01, 2006	19.19	19.22	19.10	19.22	597,198	+0.05(+0.28%)
Feb 28, 2006	19.23	19.28	19.13	19.17	828,179	-0.06(-0.34%)
Feb 27, 2006	19.22	19.30	19.22	19.23	360,266	+0.04(+0.20%)
Feb 24, 2006	19.09	19.20	19.09	19.20	755,693	+0.10(+0.53%)
Feb 23, 2006	19.13	19.19	19.07	19.09	382,444	+0.03(+0.15%)
Feb 22, 2006	19.00	19.07	18.81	19.07	513,352	+0.08(+0.41%)
Feb 21, 2006	18.97	19.04	18.92	18.99	565,282	+0.28(+1.52%)
Feb 17, 2006	18.61	18.72	18.61	18.70	337,546	-0.07(-0.38%)
Feb 16, 2006	18.75	18.81	18.70	18.78	589,083	-0.01(-0.04%)
Feb 15, 2006	18.85	18.93	18.70	18.78	642,096	-0.28(-1.48%)
Feb 14, 2006	18.84	19.09	18.79	19.07	596,657	+0.44(+2.38%)
Feb 13, 2006	18.68	18.78	18.60	18.62	482,518	-0.21(-1.10%)
Feb 10, 2006	18.95	18.95	18.71	18.83	442,489	-0.08(-0.42%)
Feb 09, 2006	18.86	18.99	18.86	18.91	555,004	+0.07(+0.36%)
Feb 08, 2006	18.74	18.84	18.69	18.84	944,481	+0.02(+0.11%)
Feb 07, 2006	18.99	19.05	18.81	18.82	1,496,240	-0.30(-1.59%)
Feb 06, 2006	19.08	19.16	19.05	19.12	311,581	+0.11(+0.58%)
Feb 03, 2006	18.99	19.13	18.91	19.01	783,281	-0.28(-1.44%)
Feb 02, 2006	19.26	19.39	19.23	19.29	586,920	-0.25(-1.27%)

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.