Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.23	24.26	23.12	23.95	433,400	+0.54(+2.31%)
Apr 27, 2006	23.35	23.76	22.85	23.41	568,532	-0.17(-0.72%)
Apr 26, 2006	24.25	24.25	23.07	23.58	1,205,850	-0.67(-2.76%)
Apr 25, 2006	24.80	24.97	24.14	24.25	442,481	-0.45(-1.82%)
Apr 24, 2006	24.56	25.06	24.56	24.70	318,016	+0.10(+0.41%)
Apr 21, 2006	24.88	25.17	24.56	24.60	615,978	-0.10(-0.40%)
Apr 20, 2006	24.41	24.93	24.22	24.70	369,921	+0.29(+1.19%)
Apr 19, 2006	24.48	24.77	24.08	24.41	436,768	+0.07(+0.29%)
Apr 18, 2006	23.45	24.45	23.21	24.34	260,975	+1.10(+4.73%)
Apr 17, 2006	23.80	23.91	23.08	23.24	166,150	-0.58(-2.43%)
Apr 13, 2006	22.90	23.91	22.81	23.82	259,143	+0.82(+3.57%)
Apr 12, 2006	23.08	23.10	22.65	23.00	221,515	-0.08(-0.35%)
Apr 11, 2006	23.54	24.01	23.02	23.08	238,929	-0.46(-1.95%)
Apr 10, 2006	23.90	23.95	23.42	23.54	232,151	-0.24(-1.01%)
Apr 07, 2006	24.00	24.35	23.57	23.78	298,838	-0.22(-0.92%)
Apr 06, 2006	23.40	24.43	23.22	24.00	435,996	+0.67(+2.87%)
Apr 05, 2006	23.13	23.36	22.73	23.33	243,202	+0.33(+1.43%)
Apr 04, 2006	23.21	23.43	22.84	23.00	250,150	-0.31(-1.33%)
Apr 03, 2006	23.37	23.85	23.08	23.31	286,996	-0.04(-0.17%)
Mar 31, 2006	23.06	23.50	23.06	23.35	291,952	+0.44(+1.92%)
Mar 30, 2006	22.73	23.45	22.72	22.91	505,202	+0.13(+0.57%)
Mar 29, 2006	22.19	22.82	22.19	22.78	370,969	+0.55(+2.47%)
Mar 28, 2006	22.48	22.60	22.16	22.23	356,885	-0.24(-1.07%)
Mar 27, 2006	22.33	22.83	22.11	22.47	364,519	+0.20(+0.90%)
Mar 24, 2006	21.43	22.35	21.43	22.27	414,222	+0.61(+2.82%)
Mar 23, 2006	21.21	21.93	21.21	21.66	393,000	+0.32(+1.50%)
Mar 22, 2006	20.54	21.45	20.48	21.34	306,800	+0.79(+3.84%)
Mar 21, 2006	20.62	21.12	20.50	20.55	313,857	-0.01(-0.05%)
Mar 20, 2006	20.10	20.75	20.10	20.56	530,835	-0.13(-0.63%)
Mar 17, 2006	20.45	20.99	20.07	20.69	909,771	+0.08(+0.39%)
Mar 16, 2006	21.01	21.42	20.56	20.61	737,242	-0.39(-1.86%)
Mar 15, 2006	20.77	21.15	20.37	21.00	348,740	+0.32(+1.55%)
Mar 14, 2006	20.25	20.94	20.03	20.68	295,196	+0.34(+1.67%)
Mar 13, 2006	20.28	20.54	20.15	20.34	194,836	+0.04(+0.20%)
Mar 10, 2006	20.16	20.35	19.97	20.30	278,808	+0.14(+0.69%)
Mar 09, 2006	20.05	20.47	19.98	20.16	407,517	+0.10(+0.50%)
Mar 08, 2006	20.04	20.32	19.66	20.06	223,438	+0.06(+0.30%)
Mar 07, 2006	20.09	20.09	19.57	20.00	294,584	+0.00(+0.00%)
Mar 06, 2006	20.43	20.43	19.85	20.00	351,923	-0.31(-1.53%)
Mar 03, 2006	20.49	20.64	20.26	20.31	192,228	-0.18(-0.88%)
Mar 02, 2006	20.42	20.54	20.12	20.49	271,118	-0.05(-0.24%)
Mar 01, 2006	20.05	20.64	20.05	20.54	437,518	+0.45(+2.24%)
Feb 28, 2006	20.21	20.21	19.95	20.09	399,375	-0.12(-0.59%)
Feb 27, 2006	20.30	20.62	20.04	20.21	668,201	-0.17(-0.83%)
Feb 24, 2006	20.47	20.52	20.14	20.38	549,234	-0.14(-0.68%)
Feb 23, 2006	21.00	21.16	20.40	20.52	961,502	-0.57(-2.70%)
Feb 22, 2006	20.40	21.12	20.34	21.09	653,212	+0.63(+3.08%)
Feb 21, 2006	20.60	20.68	20.27	20.46	424,889	-0.14(-0.68%)
Feb 17, 2006	20.50	20.69	20.12	20.60	344,557	+0.11(+0.54%)
Feb 16, 2006	20.60	20.69	20.15	20.49	452,800	-0.03(-0.15%)
Feb 15, 2006	19.87	20.59	19.86	20.52	707,472	+0.56(+2.81%)
Feb 14, 2006	20.92	20.92	19.71	19.96	2,484,241	-2.50(-11.13%)
Feb 13, 2006	22.50	22.81	22.16	22.46	1,287,239	-0.02(-0.09%)
Feb 10, 2006	22.50	22.63	21.66	22.48	540,788	+0.06(+0.27%)
Feb 09, 2006	21.96	22.95	21.78	22.42	790,743	+0.58(+2.66%)
Feb 08, 2006	21.50	21.85	20.88	21.84	576,077	+0.34(+1.58%)
Feb 07, 2006	21.76	22.16	21.20	21.50	209,685	-0.35(-1.60%)
Feb 06, 2006	21.70	21.90	21.20	21.85	378,089	+0.13(+0.60%)
Feb 03, 2006	21.59	22.13	21.18	21.72	343,949	-0.09(-0.41%)
Feb 02, 2006	22.15	22.35	21.13	21.81	495,922	-0.41(-1.85%)

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.