Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.50	23.17	22.43	23.08	510,090	+0.58(+2.59%)
Apr 27, 2006	22.67	23.07	22.09	22.50	316,705	-0.38(-1.68%)
Apr 26, 2006	22.87	22.97	22.55	22.89	818,160	+0.15(+0.67%)
Apr 25, 2006	22.34	22.78	22.12	22.73	461,171	+0.35(+1.58%)
Apr 24, 2006	22.83	22.83	22.18	22.38	195,364	-0.40(-1.76%)
Apr 21, 2006	22.91	22.95	22.45	22.78	453,148	+0.03(+0.11%)
Apr 20, 2006	22.70	22.88	22.40	22.76	510,124	+0.07(+0.30%)
Apr 19, 2006	22.18	22.73	22.13	22.69	614,152	+0.40(+1.80%)
Apr 18, 2006	21.36	22.29	21.45	22.29	313,632	+0.92(+4.33%)
Apr 17, 2006	21.26	21.41	21.11	21.36	275,557	+0.19(+0.92%)
Apr 13, 2006	21.24	21.47	21.03	21.17	275,430	-0.03(-0.12%)
Apr 12, 2006	21.20	21.25	20.85	21.19	246,686	-0.01(-0.04%)
Apr 11, 2006	21.10	21.30	20.98	21.20	354,497	+0.09(+0.45%)
Apr 10, 2006	21.36	21.36	20.95	21.11	541,876	-0.13(-0.63%)
Apr 07, 2006	21.55	21.72	21.00	21.24	209,766	-0.16(-0.73%)
Apr 06, 2006	21.40	21.49	21.08	21.40	284,205	-0.16(-0.72%)
Apr 05, 2006	21.03	21.58	20.99	21.55	575,459	+0.41(+1.94%)
Apr 04, 2006	21.11	21.27	20.96	21.14	761,231	-0.08(-0.37%)
Apr 03, 2006	21.53	21.53	21.15	21.22	200,569	-0.32(-1.46%)
Mar 31, 2006	21.42	21.59	21.24	21.53	359,033	+0.10(+0.46%)
Mar 30, 2006	21.20	21.49	21.00	21.43	284,911	+0.16(+0.77%)
Mar 29, 2006	20.85	21.28	20.66	21.27	662,119	+0.55(+2.65%)
Mar 28, 2006	20.85	20.86	20.54	20.72	361,684	-0.06(-0.27%)
Mar 27, 2006	20.81	20.88	20.57	20.78	170,619	-0.11(-0.52%)
Mar 24, 2006	20.86	20.90	20.69	20.89	257,040	+0.06(+0.27%)
Mar 23, 2006	20.77	20.85	20.54	20.83	228,996	+0.10(+0.48%)
Mar 22, 2006	20.49	20.86	20.38	20.73	499,902	+0.27(+1.33%)
Mar 21, 2006	20.93	21.09	20.46	20.46	299,774	-0.58(-2.75%)
Mar 20, 2006	20.95	21.07	20.79	21.04	229,695	-0.00(-0.02%)
Mar 17, 2006	21.08	21.09	20.76	21.04	878,484	-0.04(-0.18%)
Mar 16, 2006	20.95	21.15	20.79	21.08	397,282	+0.29(+1.37%)
Mar 15, 2006	20.83	20.84	20.62	20.80	315,646	+0.03(+0.12%)
Mar 14, 2006	20.40	20.77	20.25	20.77	381,247	+0.29(+1.39%)
Mar 13, 2006	20.51	20.54	20.40	20.48	340,227	-0.07(-0.36%)
Mar 10, 2006	20.41	20.59	20.23	20.56	297,301	+0.11(+0.53%)
Mar 09, 2006	20.65	20.83	20.24	20.45	310,425	-0.20(-0.98%)
Mar 08, 2006	20.61	20.95	20.51	20.65	365,963	-0.06(-0.29%)
Mar 07, 2006	21.14	21.24	20.67	20.71	263,440	-0.59(-2.78%)
Mar 06, 2006	21.15	21.49	21.02	21.30	357,317	+0.10(+0.47%)
Mar 03, 2006	21.56	21.56	21.03	21.21	337,215	-0.39(-1.80%)
Mar 02, 2006	21.39	21.70	21.20	21.59	473,135	+0.09(+0.40%)
Mar 01, 2006	21.50	21.67	21.23	21.51	442,775	-0.05(-0.24%)
Feb 28, 2006	20.40	22.42	20.42	21.56	1,509,355	+1.16(+5.70%)
Feb 27, 2006	20.19	20.49	20.03	20.40	269,532	+0.14(+0.68%)
Feb 24, 2006	20.09	20.35	19.98	20.26	319,254	+0.07(+0.34%)
Feb 23, 2006	20.16	20.35	20.09	20.19	144,848	-0.13(-0.66%)
Feb 22, 2006	20.08	20.32	19.75	20.32	261,498	+0.38(+1.93%)
Feb 21, 2006	20.08	20.16	19.63	19.94	190,456	-0.09(-0.47%)
Feb 17, 2006	20.25	20.25	19.93	20.04	275,881	-0.13(-0.64%)
Feb 16, 2006	19.83	20.23	19.79	20.16	306,563	+0.29(+1.46%)
Feb 15, 2006	19.70	19.89	19.36	19.88	259,564	+0.09(+0.46%)
Feb 14, 2006	19.74	20.00	19.62	19.78	343,848	-0.14(-0.72%)
Feb 13, 2006	19.75	19.97	19.66	19.93	227,373	+0.03(+0.17%)
Feb 10, 2006	19.66	20.00	19.39	19.89	184,246	+0.29(+1.50%)
Feb 09, 2006	19.79	19.93	19.57	19.60	226,514	-0.17(-0.85%)
Feb 08, 2006	19.27	19.79	19.18	19.77	267,446	+0.51(+2.62%)
Feb 07, 2006	19.32	19.79	19.11	19.26	279,681	-0.16(-0.80%)
Feb 06, 2006	18.84	19.56	18.76	19.42	271,466	+0.55(+2.91%)
Feb 03, 2006	19.02	19.16	18.83	18.87	314,097	-0.23(-1.22%)
Feb 02, 2006	19.27	19.57	18.93	19.10	317,302	-0.30(-1.54%)

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.