Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.62	23.75	22.50	23.44	149,700	+0.61(+2.67%)
Apr 27, 2006	22.50	23.83	22.24	22.83	335,628	+0.24(+1.06%)
Apr 26, 2006	22.84	22.84	22.22	22.59	310,818	-0.27(-1.18%)
Apr 25, 2006	23.53	23.68	22.68	22.86	358,010	-0.64(-2.72%)
Apr 24, 2006	24.30	24.43	22.84	23.50	599,968	-0.95(-3.89%)
Apr 21, 2006	25.51	25.79	23.90	24.45	770,422	-1.16(-4.53%)
Apr 20, 2006	25.10	25.79	25.07	25.61	251,893	+0.59(+2.36%)
Apr 19, 2006	25.62	25.77	24.75	25.02	243,959	-0.56(-2.19%)
Apr 18, 2006	25.23	25.61	24.99	25.58	153,982	+0.40(+1.59%)
Apr 17, 2006	25.21	25.72	24.76	25.18	180,089	-0.24(-0.94%)
Apr 13, 2006	24.60	25.55	24.60	25.42	195,355	+0.69(+2.79%)
Apr 12, 2006	24.56	25.02	24.50	24.73	114,305	+0.17(+0.69%)
Apr 11, 2006	24.58	25.05	24.48	24.56	203,139	-0.13(-0.53%)
Apr 10, 2006	24.58	25.05	24.56	24.69	154,351	+0.03(+0.12%)
Apr 07, 2006	25.09	25.49	24.45	24.66	457,419	-0.51(-2.03%)
Apr 06, 2006	26.29	26.29	25.05	25.17	261,237	-1.19(-4.51%)
Apr 05, 2006	26.20	26.66	25.93	26.36	108,116	+0.09(+0.34%)
Apr 04, 2006	26.19	26.41	25.50	26.27	246,196	+0.66(+2.58%)
Apr 03, 2006	26.51	26.72	25.43	25.61	306,590	-0.88(-3.32%)
Mar 31, 2006	27.02	27.03	26.49	26.49	108,201	-0.51(-1.89%)
Mar 30, 2006	26.80	27.40	26.70	27.00	76,326	+0.19(+0.71%)
Mar 29, 2006	26.72	27.00	26.60	26.81	93,991	+0.12(+0.45%)
Mar 28, 2006	27.39	27.46	26.69	26.69	138,610	-0.78(-2.84%)
Mar 27, 2006	27.58	27.94	27.35	27.47	92,747	-0.03(-0.11%)
Mar 24, 2006	27.45	27.59	27.06	27.50	102,245	+0.01(+0.04%)
Mar 23, 2006	26.56	27.54	26.56	27.49	189,400	+0.79(+2.96%)
Mar 22, 2006	27.00	27.09	26.39	26.70	309,700	-0.38(-1.40%)
Mar 21, 2006	27.46	28.00	27.01	27.08	201,166	-0.38(-1.38%)
Mar 20, 2006	27.37	27.62	26.97	27.46	206,500	-0.08(-0.29%)
Mar 17, 2006	27.20	27.87	27.12	27.54	268,330	+0.44(+1.62%)
Mar 16, 2006	27.47	27.85	26.97	27.10	216,656	-0.49(-1.78%)
Mar 15, 2006	27.15	27.88	26.66	27.59	350,234	+0.10(+0.36%)
Mar 14, 2006	27.50	27.89	27.27	27.49	145,380	-0.15(-0.54%)
Mar 13, 2006	27.64	28.04	27.46	27.64	199,076	+0.26(+0.95%)
Mar 10, 2006	27.47	27.50	27.18	27.38	133,297	+0.03(+0.11%)
Mar 09, 2006	27.63	27.72	27.10	27.35	244,985	-0.36(-1.30%)
Mar 08, 2006	27.73	28.03	27.30	27.71	200,085	-0.04(-0.14%)
Mar 07, 2006	27.95	28.91	27.75	27.75	131,598	-0.30(-1.07%)
Mar 06, 2006	29.00	29.00	28.04	28.05	163,458	-0.98(-3.38%)
Mar 03, 2006	28.89	29.39	28.64	29.03	148,480	-0.11(-0.38%)
Mar 02, 2006	29.17	29.48	28.75	29.14	219,942	-0.22(-0.75%)
Mar 01, 2006	29.28	29.70	28.84	29.36	314,683	-0.14(-0.47%)
Feb 28, 2006	29.97	30.15	29.30	29.50	816,162	-0.47(-1.57%)
Feb 27, 2006	29.17	30.14	29.06	29.97	404,838	+0.77(+2.64%)
Feb 24, 2006	28.59	29.31	28.30	29.20	256,516	+0.65(+2.28%)
Feb 23, 2006	28.39	28.62	27.78	28.55	226,610	-0.02(-0.07%)
Feb 22, 2006	28.29	28.85	27.89	28.57	321,360	+0.86(+3.10%)
Feb 21, 2006	28.01	28.44	27.50	27.71	138,217	-0.40(-1.42%)
Feb 17, 2006	28.67	28.75	27.91	28.11	264,906	-0.39(-1.37%)
Feb 16, 2006	28.28	28.74	27.52	28.50	306,500	+0.51(+1.82%)
Feb 15, 2006	27.75	28.17	26.91	27.99	615,927	+1.38(+5.19%)
Feb 14, 2006	25.35	26.81	25.35	26.61	231,902	+1.30(+5.14%)
Feb 13, 2006	25.29	25.78	25.24	25.31	291,301	-0.20(-0.78%)
Feb 10, 2006	25.82	25.84	25.21	25.51	439,675	-0.44(-1.70%)
Feb 09, 2006	26.06	26.60	25.69	25.95	214,389	-0.15(-0.57%)
Feb 08, 2006	26.74	26.80	25.13	26.10	585,085	-0.66(-2.47%)
Feb 07, 2006	26.57	27.20	26.57	26.76	186,918	+0.05(+0.19%)
Feb 06, 2006	27.50	27.66	26.54	26.71	198,904	-0.78(-2.84%)
Feb 03, 2006	27.70	27.87	27.23	27.49	142,649	-0.47(-1.68%)
Feb 02, 2006	27.45	27.96	27.41	27.96	155,274	+0.41(+1.49%)

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.