Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	21.31	21.88	20.99	21.50	630,699	-0.02(-0.08%)
Apr 27, 2006	22.02	22.13	21.52	21.52	683,237	-1.02(-4.53%)
Apr 26, 2006	22.27	22.72	22.27	22.54	417,976	+0.33(+1.47%)
Apr 25, 2006	22.21	22.31	21.98	22.21	323,432	+0.00(+0.00%)
Apr 24, 2006	22.35	22.35	22.13	22.21	354,416	-0.27(-1.20%)
Apr 21, 2006	22.90	22.90	22.31	22.48	196,312	-0.42(-1.82%)
Apr 20, 2006	22.74	23.01	22.60	22.90	148,306	+0.09(+0.39%)
Apr 19, 2006	22.57	22.86	22.57	22.81	174,636	+0.19(+0.83%)
Apr 18, 2006	22.20	22.65	22.02	22.62	282,038	+0.42(+1.91%)
Apr 17, 2006	22.09	22.34	22.06	22.19	195,945	+0.07(+0.30%)
Apr 13, 2006	22.23	22.31	22.01	22.13	147,203	-0.10(-0.44%)
Apr 12, 2006	21.70	22.28	21.66	22.23	361,151	+0.32(+1.45%)
Apr 11, 2006	22.24	22.30	21.88	21.91	384,420	-0.36(-1.61%)
Apr 10, 2006	22.58	22.62	22.14	22.27	352,824	-0.27(-1.20%)
Apr 07, 2006	22.70	22.90	22.54	22.54	277,385	-0.16(-0.68%)
Apr 06, 2006	22.77	22.79	22.50	22.69	259,260	-0.07(-0.29%)
Apr 05, 2006	22.86	22.86	22.30	22.76	517,295	-0.11(-0.50%)
Apr 04, 2006	23.10	23.30	22.81	22.87	481,658	-0.50(-2.13%)
Apr 03, 2006	23.35	23.60	23.08	23.37	372,541	+0.06(+0.25%)
Mar 31, 2006	23.25	23.39	23.03	23.31	376,582	+0.04(+0.18%)
Mar 30, 2006	23.48	23.60	23.12	23.27	271,016	-0.20(-0.87%)
Mar 29, 2006	23.60	23.60	23.19	23.48	234,399	+0.29(+1.23%)
Mar 28, 2006	23.12	23.45	22.99	23.19	318,288	+0.06(+0.25%)
Mar 27, 2006	23.23	23.38	23.09	23.13	277,630	-0.07(-0.32%)
Mar 24, 2006	23.21	23.35	23.07	23.21	235,746	-0.13(-0.56%)
Mar 23, 2006	23.23	23.42	22.94	23.34	454,348	+0.05(+0.21%)
Mar 22, 2006	22.62	23.31	22.62	23.29	640,986	+0.62(+2.74%)
Mar 21, 2006	22.99	22.99	22.59	22.67	665,969	-0.32(-1.39%)
Mar 20, 2006	23.01	23.04	22.75	22.99	512,029	+0.02(+0.11%)
Mar 17, 2006	23.14	23.17	22.83	22.96	588,815	-0.21(-0.92%)
Mar 16, 2006	22.86	23.31	22.83	23.17	760,023	+0.33(+1.47%)
Mar 15, 2006	22.46	22.86	22.38	22.84	892,041	+0.41(+1.82%)
Mar 14, 2006	22.03	22.46	21.97	22.43	793,946	+0.53(+2.42%)
Mar 13, 2006	21.48	21.92	21.48	21.90	706,628	+0.49(+2.29%)
Mar 10, 2006	21.31	21.41	21.23	21.41	364,948	+0.06(+0.27%)
Mar 09, 2006	21.13	21.41	21.05	21.35	348,782	+0.20(+0.97%)
Mar 08, 2006	20.75	21.22	20.75	21.15	462,553	+0.31(+1.49%)
Mar 07, 2006	21.42	21.42	20.79	20.84	508,233	-0.65(-3.04%)
Mar 06, 2006	21.48	21.54	21.35	21.49	303,347	+0.02(+0.08%)
Mar 03, 2006	21.48	21.57	21.27	21.48	697,810	-0.15(-0.68%)
Mar 02, 2006	21.31	21.62	21.22	21.62	578,651	+0.20(+0.91%)
Mar 01, 2006	20.87	21.47	20.83	21.43	820,888	+0.60(+2.90%)
Feb 28, 2006	21.15	21.12	20.78	20.82	357,477	-0.33(-1.54%)
Feb 27, 2006	20.90	21.28	20.86	21.15	392,380	+0.16(+0.78%)
Feb 24, 2006	21.14	21.16	20.88	20.99	505,171	-0.08(-0.39%)
Feb 23, 2006	21.27	21.48	21.05	21.07	393,605	-0.16(-0.73%)
Feb 22, 2006	21.23	21.35	21.01	21.22	325,024	-0.01(-0.04%)
Feb 21, 2006	21.51	21.52	21.15	21.23	614,901	-0.24(-1.10%)
Feb 17, 2006	21.49	21.52	20.73	21.47	462,308	-0.02(-0.11%)
Feb 16, 2006	21.56	21.56	21.39	21.49	298,081	-0.02(-0.11%)
Feb 15, 2006	21.47	21.59	21.33	21.52	481,658	+0.05(+0.23%)
Feb 14, 2006	21.47	21.56	21.41	21.47	520,724	+0.11(+0.54%)
Feb 13, 2006	21.06	21.43	21.07	21.35	617,105	+0.32(+1.51%)
Feb 10, 2006	21.05	21.15	20.94	21.03	361,274	-0.07(-0.35%)
Feb 09, 2006	20.99	21.21	20.96	21.11	407,443	+0.17(+0.82%)
Feb 08, 2006	21.08	21.08	20.86	20.94	265,628	-0.15(-0.70%)
Feb 07, 2006	20.99	21.19	20.97	21.08	494,272	+0.10(+0.47%)
Feb 06, 2006	20.81	21.14	20.75	20.99	535,420	+0.15(+0.70%)
Feb 03, 2006	20.75	21.07	20.65	20.84	384,787	+0.14(+0.67%)
Feb 02, 2006	20.62	20.82	20.57	20.70	457,165	+0.02(+0.08%)

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.