Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.09	19.48	19.01	19.28	22,008	+0.10(+0.52%)
Apr 27, 2006	19.18	19.32	19.04	19.18	4,817	-0.05(-0.28%)
Apr 26, 2006	19.37	19.64	19.23	19.23	40,404	-0.14(-0.71%)
Apr 25, 2006	19.54	19.73	19.35	19.37	9,854	-0.36(-1.81%)
Apr 24, 2006	20.27	20.27	19.55	19.73	7,336	-0.36(-1.77%)
Apr 21, 2006	20.23	20.32	20.04	20.08	22,118	+0.18(+0.92%)
Apr 20, 2006	20.18	20.40	19.82	19.90	1,423	-0.36(-1.76%)
Apr 19, 2006	19.64	20.27	19.59	20.26	9,854	+0.70(+3.60%)
Apr 18, 2006	19.18	19.55	19.09	19.55	17,738	+0.37(+1.90%)
Apr 17, 2006	19.18	19.22	19.18	19.19	3,175	-0.31(-1.59%)
Apr 13, 2006	19.41	19.50	19.19	19.50	4,708	+0.17(+0.90%)
Apr 12, 2006	19.09	19.54	19.09	19.32	12,044	+0.10(+0.52%)
Apr 11, 2006	19.68	19.68	18.95	19.22	12,154	-0.78(-3.88%)
Apr 10, 2006	20.80	20.97	19.91	20.00	14,781	-0.90(-4.28%)
Apr 07, 2006	21.42	21.42	20.79	20.90	11,278	-0.49(-2.31%)
Apr 06, 2006	21.64	21.64	21.34	21.39	5,693	-0.28(-1.31%)
Apr 05, 2006	21.28	21.69	21.22	21.67	6,241	+0.30(+1.41%)
Apr 04, 2006	21.24	21.46	21.21	21.37	3,832	+0.07(+0.34%)
Apr 03, 2006	21.09	21.42	21.05	21.30	21,570	+0.24(+1.13%)
Mar 31, 2006	21.15	21.28	21.05	21.06	14,453	-0.09(-0.43%)
Mar 30, 2006	21.16	21.32	21.14	21.15	5,803	+0.01(+0.04%)
Mar 29, 2006	20.55	21.14	20.55	21.14	7,555	+0.50(+2.43%)
Mar 28, 2006	20.80	20.87	20.50	20.64	7,007	-0.26(-1.22%)
Mar 27, 2006	21.10	21.10	20.82	20.90	6,460	-0.34(-1.59%)
Mar 24, 2006	21.60	21.60	21.22	21.23	6,569	-0.37(-1.69%)
Mar 23, 2006	21.96	21.96	21.54	21.60	7,664	-0.46(-2.07%)
Mar 22, 2006	21.64	22.06	21.64	22.06	6,460	+0.37(+1.68%)
Mar 21, 2006	22.15	22.15	21.64	21.69	8,431	-0.41(-1.86%)
Mar 20, 2006	22.24	22.24	21.92	22.10	10,621	-0.07(-0.33%)
Mar 17, 2006	21.83	22.37	21.77	22.17	39,309	+0.44(+2.02%)
Mar 16, 2006	21.75	21.83	21.46	21.74	3,722	-0.02(-0.08%)
Mar 15, 2006	21.41	21.75	21.37	21.75	6,241	+0.37(+1.75%)
Mar 14, 2006	21.19	21.38	21.19	21.38	1,642	+0.15(+0.69%)
Mar 13, 2006	21.02	21.26	21.02	21.23	3,394	+0.26(+1.22%)
Mar 10, 2006	21.01	21.01	20.92	20.98	1,751	-0.03(-0.13%)
Mar 09, 2006	21.32	21.32	21.01	21.01	2,518	-0.27(-1.29%)
Mar 08, 2006	21.14	21.32	21.05	21.28	2,299	+0.14(+0.65%)
Mar 07, 2006	21.63	21.63	21.14	21.14	3,832	-0.27(-1.28%)
Mar 06, 2006	21.42	21.43	21.28	21.42	4,379	-0.06(-0.30%)
Mar 03, 2006	20.87	21.60	20.87	21.48	8,759	+0.57(+2.71%)
Mar 02, 2006	20.74	20.96	20.74	20.91	6,241	+0.19(+0.93%)
Mar 01, 2006	20.28	20.73	20.28	20.72	2,518	+0.40(+1.98%)
Feb 28, 2006	21.01	20.93	20.32	20.32	6,131	-0.68(-3.26%)
Feb 27, 2006	20.91	21.01	20.91	21.01	1,532	+0.09(+0.44%)
Feb 24, 2006	21.37	21.40	20.87	20.91	6,679	-0.41(-1.93%)
Feb 23, 2006	21.46	21.47	21.28	21.32	3,941	-0.11(-0.51%)
Feb 22, 2006	21.42	21.51	21.37	21.43	1,861	+0.06(+0.30%)
Feb 21, 2006	21.74	21.83	21.37	21.37	5,255	-0.27(-1.27%)
Feb 17, 2006	21.55	21.69	21.55	21.64	13,249	+0.16(+0.72%)
Feb 16, 2006	21.05	21.51	21.05	21.49	6,898	+0.40(+1.91%)
Feb 15, 2006	21.10	21.14	21.01	21.09	2,737	-0.01(-0.04%)
Feb 14, 2006	20.87	21.10	20.82	21.10	1,970	+0.27(+1.32%)
Feb 13, 2006	20.69	20.82	20.65	20.82	5,803	+0.05(+0.22%)
Feb 10, 2006	20.84	20.84	20.56	20.78	1,861	+0.04(+0.18%)
Feb 09, 2006	20.90	20.95	20.74	20.74	3,284	-0.13(-0.61%)
Feb 08, 2006	21.10	21.28	20.87	20.87	17,081	-0.20(-0.95%)
Feb 07, 2006	20.91	21.22	20.91	21.07	4,379	+0.10(+0.48%)
Feb 06, 2006	20.78	20.98	20.69	20.97	7,883	+0.24(+1.15%)
Feb 03, 2006	20.50	20.73	20.39	20.73	7,336	+0.14(+0.67%)
Feb 02, 2006	21.01	21.19	20.55	20.59	15,657	-0.41(-1.96%)

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.