Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.24	23.47	23.02	23.20	1,281,000	+0.04(+0.17%)
Apr 27, 2006	23.05	23.71	22.84	23.16	1,649,752	-0.01(-0.04%)
Apr 26, 2006	23.22	23.49	22.95	23.17	2,541,866	+0.03(+0.13%)
Apr 25, 2006	23.37	23.60	22.93	23.14	2,067,420	-0.12(-0.52%)
Apr 24, 2006	23.10	23.36	22.88	23.26	2,647,183	+0.02(+0.09%)
Apr 21, 2006	23.41	23.55	22.59	23.24	2,098,933	-0.16(-0.68%)
Apr 20, 2006	23.54	23.82	23.26	23.40	2,650,744	-0.22(-0.93%)
Apr 19, 2006	23.67	23.84	23.27	23.62	4,885,536	-0.18(-0.76%)
Apr 18, 2006	22.58	23.87	22.57	23.80	6,366,691	+1.22(+5.40%)
Apr 17, 2006	22.05	22.80	21.98	22.58	4,343,504	+0.41(+1.85%)
Apr 13, 2006	22.05	22.30	21.79	22.17	4,230,341	-0.33(-1.47%)
Apr 12, 2006	22.00	22.65	21.88	22.50	4,382,325	+0.50(+2.27%)
Apr 11, 2006	22.89	22.89	21.75	22.00	5,921,951	-0.78(-3.42%)
Apr 10, 2006	23.22	23.74	22.53	22.78	2,470,416	-0.52(-2.23%)
Apr 07, 2006	23.75	23.85	22.95	23.30	1,971,281	-0.13(-0.55%)
Apr 06, 2006	23.00	23.82	22.96	23.43	2,775,220	+0.34(+1.47%)
Apr 05, 2006	22.70	23.36	22.55	23.09	3,384,586	+0.07(+0.30%)
Apr 04, 2006	22.95	23.75	22.74	23.02	6,580,051	-0.63(-2.66%)
Apr 03, 2006	24.56	24.58	23.36	23.65	6,589,644	-0.89(-3.63%)
Mar 31, 2006	24.52	24.92	24.33	24.54	2,703,757	-0.06(-0.24%)
Mar 30, 2006	24.15	24.66	24.09	24.60	1,733,606	+0.45(+1.86%)
Mar 29, 2006	24.30	24.43	24.09	24.15	2,139,069	-0.08(-0.33%)
Mar 28, 2006	24.05	24.68	24.00	24.23	3,041,988	+0.24(+1.00%)
Mar 27, 2006	24.68	24.78	23.97	23.99	2,830,846	-0.65(-2.64%)
Mar 24, 2006	24.13	24.76	24.13	24.64	2,500,967	+0.45(+1.86%)
Mar 23, 2006	23.92	24.72	23.89	24.19	3,626,800	+0.20(+0.83%)
Mar 22, 2006	23.04	24.08	22.99	23.99	4,665,100	+0.72(+3.09%)
Mar 21, 2006	23.59	23.84	23.10	23.27	3,114,911	-0.41(-1.73%)
Mar 20, 2006	24.10	24.20	23.43	23.68	2,248,650	-0.12(-0.50%)
Mar 17, 2006	23.82	24.09	23.60	23.80	2,376,426	+0.06(+0.25%)
Mar 16, 2006	24.64	24.84	23.65	23.74	4,988,975	-0.91(-3.69%)
Mar 15, 2006	24.67	24.94	24.47	24.65	2,494,710	-0.01(-0.04%)
Mar 14, 2006	24.70	25.00	24.39	24.66	3,267,604	+0.00(+0.00%)
Mar 13, 2006	25.60	25.67	24.48	24.66	4,751,281	-0.49(-1.95%)
Mar 10, 2006	24.46	26.23	24.26	25.15	5,705,159	+0.30(+1.21%)
Mar 09, 2006	24.65	26.15	24.16	24.85	12,037,758	-0.56(-2.20%)
Mar 08, 2006	25.61	26.36	25.05	25.41	8,867,782	+0.62(+2.50%)
Mar 07, 2006	25.57	25.96	24.54	24.79	5,345,206	-1.27(-4.87%)
Mar 06, 2006	26.54	26.60	25.86	26.06	3,371,074	-1.04(-3.84%)
Mar 03, 2006	27.33	27.67	27.09	27.10	1,167,750	-0.54(-1.95%)
Mar 02, 2006	27.86	27.89	27.10	27.64	2,424,868	-0.62(-2.19%)
Mar 01, 2006	28.05	28.47	27.99	28.26	1,659,958	+0.16(+0.57%)
Feb 28, 2006	28.92	28.90	27.98	28.10	2,720,854	-0.82(-2.84%)
Feb 27, 2006	27.75	29.08	27.75	28.92	4,330,327	+1.18(+4.25%)
Feb 24, 2006	28.45	28.45	27.60	27.74	2,630,482	-0.77(-2.70%)
Feb 23, 2006	27.47	29.15	27.21	28.51	5,011,402	+0.94(+3.41%)
Feb 22, 2006	26.71	27.72	26.62	27.57	2,262,364	+0.77(+2.87%)
Feb 21, 2006	27.02	27.31	26.34	26.80	1,376,128	-0.21(-0.78%)
Feb 17, 2006	27.58	27.63	26.93	27.01	1,485,086	-0.49(-1.78%)
Feb 16, 2006	26.96	27.50	26.86	27.50	2,596,100	+0.55(+2.04%)
Feb 15, 2006	26.70	27.45	26.41	26.95	2,773,820	+0.14(+0.52%)
Feb 14, 2006	26.51	27.15	26.31	26.81	1,612,243	+0.30(+1.13%)
Feb 13, 2006	26.29	26.54	26.01	26.51	1,920,507	+0.00(+0.00%)
Feb 10, 2006	26.85	26.85	26.05	26.51	1,826,266	-0.37(-1.38%)
Feb 09, 2006	26.73	27.50	26.65	26.88	1,572,130	+0.18(+0.67%)
Feb 08, 2006	26.93	27.14	26.39	26.70	2,712,280	-0.11(-0.41%)
Feb 07, 2006	25.72	27.90	25.67	26.81	7,024,845	+1.01(+3.91%)
Feb 06, 2006	25.55	26.00	25.11	25.80	3,409,571	-0.14(-0.54%)
Feb 03, 2006	26.15	26.58	25.58	25.94	2,156,998	-0.46(-1.74%)
Feb 02, 2006	27.51	27.80	25.85	26.40	3,186,090	-1.05(-3.83%)

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.