Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.11	22.21	22.01	22.07	4,595,834	-0.04(-0.19%)
Apr 27, 2006	22.00	22.23	21.83	22.11	4,843,594	-0.12(-0.56%)
Apr 26, 2006	22.36	22.64	22.19	22.23	2,068,805	-0.12(-0.56%)
Apr 25, 2006	22.41	22.50	22.23	22.36	2,510,984	-0.05(-0.22%)
Apr 24, 2006	23.28	23.31	22.38	22.41	1,738,941	-0.25(-1.10%)
Apr 21, 2006	22.95	22.95	22.55	22.66	2,411,534	-0.08(-0.33%)
Apr 20, 2006	22.73	22.80	22.50	22.73	2,025,439	+0.01(+0.03%)
Apr 19, 2006	22.69	22.73	22.49	22.73	1,929,458	+0.02(+0.09%)
Apr 18, 2006	22.11	22.77	22.00	22.70	3,928,590	+0.60(+2.72%)
Apr 17, 2006	22.07	22.17	22.00	22.10	1,720,149	-0.09(-0.41%)
Apr 13, 2006	22.23	22.30	22.04	22.19	1,321,624	-0.03(-0.16%)
Apr 12, 2006	22.21	22.27	22.07	22.23	1,480,195	+0.03(+0.12%)
Apr 11, 2006	22.33	22.37	22.10	22.20	2,733,736	-0.14(-0.62%)
Apr 10, 2006	22.40	22.41	22.24	22.34	1,681,988	-0.21(-0.95%)
Apr 07, 2006	22.73	22.89	22.48	22.55	3,750,359	-0.07(-0.31%)
Apr 06, 2006	22.93	22.93	22.49	22.62	3,075,742	-0.35(-1.51%)
Apr 05, 2006	22.79	23.03	22.60	22.97	3,881,755	+0.08(+0.33%)
Apr 04, 2006	22.70	23.06	22.55	22.89	4,287,364	+0.04(+0.18%)
Apr 03, 2006	22.53	22.88	22.48	22.85	4,570,104	+0.37(+1.66%)
Mar 31, 2006	22.37	22.65	22.33	22.48	4,465,016	+0.15(+0.68%)
Mar 30, 2006	22.14	22.35	21.99	22.32	2,877,998	+0.08(+0.34%)
Mar 29, 2006	22.31	22.33	22.06	22.25	2,857,038	-0.04(-0.19%)
Mar 28, 2006	22.79	22.79	22.10	22.29	2,916,593	-0.06(-0.25%)
Mar 27, 2006	22.15	22.39	22.15	22.35	1,746,746	+0.13(+0.59%)
Mar 24, 2006	22.21	22.47	22.01	22.21	2,352,846	-0.01(-0.06%)
Mar 23, 2006	22.01	22.35	21.92	22.23	2,219,571	+0.17(+0.75%)
Mar 22, 2006	22.10	22.18	21.91	22.06	2,075,743	-0.10(-0.47%)
Mar 21, 2006	22.28	22.31	22.06	22.17	2,756,431	-0.02(-0.09%)
Mar 20, 2006	22.26	22.35	22.14	22.19	2,738,651	-0.12(-0.53%)
Mar 17, 2006	21.94	22.46	21.80	22.30	5,666,808	+0.58(+2.68%)
Mar 16, 2006	21.55	21.85	21.46	21.72	3,911,677	+0.24(+1.09%)
Mar 15, 2006	21.34	21.54	21.31	21.49	3,043,508	+0.11(+0.52%)
Mar 14, 2006	20.68	21.41	20.68	21.38	4,115,060	+0.70(+3.38%)
Mar 13, 2006	21.10	21.19	20.58	20.68	6,952,439	-0.85(-3.95%)
Mar 10, 2006	21.11	21.60	21.02	21.53	2,538,882	+0.35(+1.63%)
Mar 09, 2006	21.08	21.31	21.04	21.18	1,751,806	+0.10(+0.46%)
Mar 08, 2006	21.12	21.14	20.89	21.09	2,582,826	-0.12(-0.59%)
Mar 07, 2006	21.16	21.21	20.95	21.21	2,728,099	+0.01(+0.07%)
Mar 06, 2006	21.37	21.45	21.11	21.20	1,845,474	-0.18(-0.84%)
Mar 03, 2006	21.41	21.47	21.27	21.38	2,258,021	-0.17(-0.77%)
Mar 02, 2006	21.45	21.59	21.24	21.54	1,973,979	-0.05(-0.22%)
Mar 01, 2006	21.52	21.67	21.11	21.59	3,730,411	+0.01(+0.06%)
Feb 28, 2006	21.79	21.79	21.36	21.58	2,407,052	-0.21(-0.98%)
Feb 27, 2006	21.79	21.92	21.61	21.79	1,728,967	+0.08(+0.35%)
Feb 24, 2006	21.83	21.83	21.59	21.72	2,019,368	-0.06(-0.25%)
Feb 23, 2006	21.69	21.82	21.41	21.77	3,132,695	-0.03(-0.13%)
Feb 22, 2006	21.52	21.83	21.41	21.80	2,555,506	+0.39(+1.84%)
Feb 21, 2006	21.69	21.79	21.34	21.40	3,638,043	-0.19(-0.90%)
Feb 17, 2006	21.67	21.72	21.47	21.60	3,867,734	+0.03(+0.13%)
Feb 16, 2006	21.27	21.57	21.27	21.57	3,974,990	+0.27(+1.27%)
Feb 15, 2006	21.17	21.42	21.09	21.30	3,457,500	+0.01(+0.03%)
Feb 14, 2006	20.75	21.43	20.37	21.29	5,484,241	+0.60(+2.91%)
Feb 13, 2006	20.58	20.82	20.50	20.69	3,047,989	+0.04(+0.20%)
Feb 10, 2006	20.45	20.65	20.26	20.65	2,813,528	+0.12(+0.57%)
Feb 09, 2006	20.49	20.66	20.39	20.53	4,018,789	+0.06(+0.27%)
Feb 08, 2006	20.35	20.53	20.19	20.48	3,822,634	+0.06(+0.27%)
Feb 07, 2006	20.51	20.62	20.26	20.42	5,192,683	-0.17(-0.81%)
Feb 06, 2006	20.44	20.74	20.41	20.59	3,962,848	+0.10(+0.51%)
Feb 03, 2006	20.20	20.55	20.18	20.48	3,532,088	+0.12(+0.61%)
Feb 02, 2006	20.34	20.49	20.12	20.36	4,557,818	-0.01(-0.07%)

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.