Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	21.34	21.44	21.28	21.38	353,755	+0.08(+0.35%)
Apr 27, 2006	21.77	21.77	21.06	21.31	460,680	-0.05(-0.21%)
Apr 26, 2006	21.41	21.42	21.29	21.35	729,853	+0.41(+1.96%)
Apr 25, 2006	21.10	21.15	20.94	20.94	578,776	-0.16(-0.75%)
Apr 24, 2006	21.08	21.11	20.97	21.10	843,693	-0.06(-0.27%)
Apr 21, 2006	21.08	21.18	21.05	21.16	1,138,933	+0.23(+1.10%)
Apr 20, 2006	21.10	21.12	20.87	20.92	1,581,527	-0.36(-1.67%)
Apr 19, 2006	21.06	21.28	21.05	21.28	960,193	+0.20(+0.94%)
Apr 18, 2006	20.92	21.10	20.82	21.08	966,577	+0.46(+2.25%)
Apr 17, 2006	20.55	20.67	20.50	20.62	673,997	+0.17(+0.83%)
Apr 13, 2006	20.52	20.50	20.29	20.45	1,402,255	-0.08(-0.37%)
Apr 12, 2006	20.41	20.53	20.36	20.52	748,472	+0.07(+0.32%)
Apr 11, 2006	20.63	20.64	20.40	20.46	543,666	-0.01(-0.07%)
Apr 10, 2006	20.47	20.52	20.41	20.47	766,027	+0.08(+0.37%)
Apr 07, 2006	20.59	20.63	20.30	20.40	578,244	-0.17(-0.81%)
Apr 06, 2006	20.71	20.71	20.50	20.57	416,527	+0.10(+0.50%)
Apr 05, 2006	20.24	20.46	20.24	20.46	554,305	+0.37(+1.85%)
Apr 04, 2006	20.01	20.17	20.00	20.09	618,673	+0.02(+0.07%)
Apr 03, 2006	19.98	20.19	19.93	20.08	1,113,399	+0.35(+1.76%)
Mar 31, 2006	19.63	19.75	19.63	19.73	312,262	+0.00(+0.01%)
Mar 30, 2006	19.67	19.74	19.66	19.73	313,858	+0.19(+0.95%)
Mar 29, 2006	19.39	19.54	19.37	19.54	300,027	+0.16(+0.83%)
Mar 28, 2006	19.45	19.55	19.34	19.38	1,128,294	-0.03(-0.15%)
Mar 27, 2006	19.43	19.44	19.36	19.41	419,719	+0.02(+0.09%)
Mar 24, 2006	19.32	19.46	19.30	19.39	298,963	+0.05(+0.26%)
Mar 23, 2006	19.48	19.50	19.31	19.34	392,057	-0.17(-0.86%)
Mar 22, 2006	19.41	19.54	19.07	19.51	624,525	+0.22(+1.14%)
Mar 21, 2006	19.42	19.43	19.29	19.29	479,830	-0.21(-1.08%)
Mar 20, 2006	19.50	19.52	19.46	19.50	330,881	-0.04(-0.22%)
Mar 17, 2006	19.56	19.58	19.49	19.54	324,497	-0.11(-0.54%)
Mar 16, 2006	19.64	19.67	19.59	19.65	505,365	+0.02(+0.09%)
Mar 15, 2006	19.65	19.67	19.54	19.63	573,988	+0.03(+0.13%)
Mar 14, 2006	19.41	19.60	19.36	19.60	421,846	+0.11(+0.55%)
Mar 13, 2006	19.42	19.51	19.41	19.50	244,171	+0.23(+1.17%)
Mar 10, 2006	19.24	19.28	19.15	19.27	409,079	+0.12(+0.61%)
Mar 09, 2006	19.38	19.38	19.15	19.15	754,856	+0.05(+0.28%)
Mar 08, 2006	19.09	19.17	19.01	19.10	1,016,050	-0.07(-0.37%)
Mar 07, 2006	19.23	19.25	19.13	19.17	1,122,974	-0.25(-1.28%)
Mar 06, 2006	19.59	19.63	19.38	19.42	488,342	-0.19(-0.96%)
Mar 03, 2006	19.62	19.68	19.50	19.61	378,757	-0.04(-0.22%)
Mar 02, 2006	19.64	19.65	19.56	19.65	497,917	+0.10(+0.53%)
Mar 01, 2006	19.51	19.55	19.42	19.55	587,287	+0.05(+0.28%)
Feb 28, 2006	19.56	19.60	19.45	19.49	814,435	-0.07(-0.34%)
Feb 27, 2006	19.54	19.62	19.54	19.56	354,287	+0.04(+0.20%)
Feb 24, 2006	19.42	19.52	19.41	19.52	743,152	+0.10(+0.53%)
Feb 23, 2006	19.46	19.51	19.39	19.42	376,098	+0.03(+0.15%)
Feb 22, 2006	19.32	19.39	19.13	19.39	504,833	+0.08(+0.41%)
Feb 21, 2006	19.29	19.36	19.24	19.31	555,901	+0.29(+1.52%)
Feb 17, 2006	18.92	19.04	18.92	19.02	331,945	-0.07(-0.38%)
Feb 16, 2006	19.06	19.13	19.02	19.09	579,308	-0.01(-0.04%)
Feb 15, 2006	19.16	19.25	19.02	19.10	631,440	-0.29(-1.48%)
Feb 14, 2006	19.16	19.41	19.10	19.39	586,755	+0.45(+2.38%)
Feb 13, 2006	19.00	19.10	18.92	18.94	474,511	-0.21(-1.10%)
Feb 10, 2006	19.27	19.27	19.02	19.15	435,146	-0.08(-0.42%)
Feb 09, 2006	19.18	19.32	19.18	19.23	545,794	+0.07(+0.36%)
Feb 08, 2006	19.05	19.16	19.01	19.16	928,808	+0.02(+0.11%)
Feb 07, 2006	19.32	19.37	19.13	19.14	1,471,410	-0.31(-1.59%)
Feb 06, 2006	19.40	19.48	19.37	19.45	306,410	+0.11(+0.58%)
Feb 03, 2006	19.31	19.46	19.23	19.33	770,282	-0.28(-1.44%)
Feb 02, 2006	19.58	19.72	19.55	19.62	577,180	-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.