Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.20	23.47	23.20	23.30	507,862	+0.33(+1.46%)
Apr 27, 2006	22.89	23.36	22.67	22.96	742,260	-0.30(-1.28%)
Apr 26, 2006	23.62	23.86	23.24	23.26	474,502	-0.26(-1.10%)
Apr 25, 2006	24.04	24.11	23.35	23.52	986,315	-0.17(-0.72%)
Apr 24, 2006	24.01	24.01	23.69	23.69	521,469	-0.37(-1.54%)
Apr 21, 2006	23.65	24.11	23.65	24.06	352,474	+0.47(+1.99%)
Apr 20, 2006	23.90	23.92	23.26	23.60	514,007	-0.33(-1.36%)
Apr 19, 2006	23.58	23.96	23.42	23.92	548,684	+0.30(+1.25%)
Apr 18, 2006	23.10	23.62	23.10	23.62	473,185	+0.68(+2.96%)
Apr 17, 2006	22.76	22.95	22.76	22.95	506,984	+0.38(+1.70%)
Apr 13, 2006	22.54	22.58	22.16	22.56	396,369	+0.03(+0.11%)
Apr 12, 2006	22.64	22.65	22.41	22.54	261,612	-0.00(-0.02%)
Apr 11, 2006	22.96	22.99	22.45	22.54	351,158	-0.19(-0.84%)
Apr 10, 2006	22.72	22.78	22.58	22.73	447,287	+0.34(+1.53%)
Apr 07, 2006	22.68	22.73	22.33	22.39	588,628	-0.28(-1.22%)
Apr 06, 2006	22.77	22.82	22.45	22.67	455,627	+0.10(+0.43%)
Apr 05, 2006	22.29	22.61	22.22	22.57	393,297	+0.37(+1.66%)
Apr 04, 2006	22.05	22.29	21.92	22.20	703,194	+0.18(+0.81%)
Apr 03, 2006	22.11	22.37	21.99	22.02	1,241,782	+0.16(+0.73%)
Mar 31, 2006	22.05	22.05	21.70	21.86	832,244	-0.30(-1.37%)
Mar 30, 2006	22.25	22.36	22.05	22.17	454,310	+0.09(+0.41%)
Mar 29, 2006	21.77	22.08	21.73	22.08	479,330	+0.33(+1.52%)
Mar 28, 2006	21.85	21.98	21.67	21.75	1,283,921	+0.10(+0.46%)
Mar 27, 2006	21.52	21.72	21.40	21.64	807,224	+0.05(+0.23%)
Mar 24, 2006	21.40	21.69	21.40	21.59	336,233	+0.25(+1.16%)
Mar 23, 2006	21.26	21.44	21.20	21.35	216,401	+0.27(+1.30%)
Mar 22, 2006	20.97	21.32	20.96	21.07	225,619	+0.16(+0.75%)
Mar 21, 2006	20.85	21.26	20.85	20.92	471,429	-0.17(-0.80%)
Mar 20, 2006	21.40	21.53	21.05	21.08	264,685	-0.37(-1.73%)
Mar 17, 2006	21.62	21.68	21.46	21.46	483,720	-0.22(-1.02%)
Mar 16, 2006	21.46	21.73	21.33	21.68	480,647	+0.24(+1.12%)
Mar 15, 2006	21.29	21.44	21.19	21.44	385,834	+0.20(+0.94%)
Mar 14, 2006	20.87	21.32	20.84	21.24	283,999	+0.38(+1.84%)
Mar 13, 2006	20.50	20.93	20.50	20.85	486,792	+0.33(+1.60%)
Mar 10, 2006	20.16	20.63	20.16	20.53	626,378	+0.12(+0.57%)
Mar 09, 2006	20.67	20.74	20.37	20.41	316,042	-0.08(-0.40%)
Mar 08, 2006	20.26	20.66	20.16	20.49	894,575	-0.11(-0.52%)
Mar 07, 2006	20.81	20.81	20.46	20.60	734,798	-0.40(-1.89%)
Mar 06, 2006	21.51	21.51	20.96	21.00	346,329	-0.57(-2.65%)
Mar 03, 2006	21.52	21.73	21.51	21.57	222,546	+0.02(+0.08%)
Mar 02, 2006	21.37	21.58	21.26	21.55	384,518	+0.35(+1.63%)
Mar 01, 2006	21.09	21.26	21.00	21.20	2,463,813	+0.38(+1.83%)
Feb 28, 2006	21.03	20.93	20.68	20.82	360,376	-0.21(-0.98%)
Feb 27, 2006	21.33	21.33	21.02	21.03	517,958	-0.36(-1.66%)
Feb 24, 2006	21.46	21.53	21.36	21.38	293,217	+0.21(+0.99%)
Feb 23, 2006	21.23	21.41	21.03	21.17	325,260	-0.12(-0.57%)
Feb 22, 2006	21.44	21.44	21.18	21.29	393,297	-0.25(-1.17%)
Feb 21, 2006	21.73	21.74	21.42	21.55	727,336	+0.36(+1.72%)
Feb 17, 2006	21.29	21.29	21.09	21.18	476,258	+0.22(+1.04%)
Feb 16, 2006	20.72	21.00	20.70	20.96	478,891	+0.40(+1.96%)
Feb 15, 2006	20.82	20.95	20.40	20.56	967,879	-0.20(-0.99%)
Feb 14, 2006	20.45	20.85	20.43	20.77	801,079	-0.03(-0.13%)
Feb 13, 2006	20.96	21.11	20.68	20.79	485,037	-0.22(-1.05%)
Feb 10, 2006	21.16	21.24	20.67	21.01	646,130	-0.19(-0.91%)
Feb 09, 2006	21.78	21.93	21.13	21.21	461,772	-0.34(-1.60%)
Feb 08, 2006	21.54	21.61	21.13	21.55	660,616	-0.03(-0.14%)
Feb 07, 2006	22.14	22.14	21.50	21.58	855,947	-1.06(-4.70%)
Feb 06, 2006	22.42	22.67	22.41	22.65	693,976	+0.48(+2.16%)
Feb 03, 2006	22.39	22.39	22.01	22.17	410,416	-0.17(-0.74%)
Feb 02, 2006	22.70	22.70	22.07	22.33	820,393	-0.32(-1.43%)

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.