Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.34	25.66	25.34	25.56	8,091,675	+0.64(+2.58%)
Apr 27, 2006	24.80	25.06	24.66	24.92	8,401,233	+1.07(+4.48%)
Apr 26, 2006	23.95	24.07	23.71	23.85	2,533,655	+0.04(+0.19%)
Apr 25, 2006	23.99	24.00	23.79	23.80	1,975,962	+0.03(+0.13%)
Apr 24, 2006	23.68	23.78	23.59	23.77	2,011,569	-0.05(-0.21%)
Apr 21, 2006	24.09	24.00	23.79	23.82	1,914,095	-0.06(-0.24%)
Apr 20, 2006	23.80	24.01	23.79	23.88	2,193,832	-0.05(-0.23%)
Apr 19, 2006	23.98	23.95	23.70	23.93	2,157,335	+0.19(+0.81%)
Apr 18, 2006	23.69	23.74	23.55	23.74	2,891,505	+0.20(+0.86%)
Apr 17, 2006	23.55	23.68	23.51	23.54	1,728,716	+0.04(+0.17%)
Apr 13, 2006	23.38	23.58	23.42	23.50	1,817,288	+0.12(+0.50%)
Apr 12, 2006	23.57	23.58	23.29	23.38	2,142,869	+0.08(+0.35%)
Apr 11, 2006	23.63	23.67	23.25	23.30	1,794,366	-0.13(-0.58%)
Apr 10, 2006	23.59	23.67	23.36	23.43	2,617,109	+0.30(+1.30%)
Apr 07, 2006	23.34	23.43	23.07	23.13	2,181,592	-0.18(-0.75%)
Apr 06, 2006	23.37	23.41	23.22	23.31	3,226,210	-0.22(-0.92%)
Apr 05, 2006	23.51	23.65	23.47	23.52	2,251,248	-0.11(-0.48%)
Apr 04, 2006	23.72	23.75	23.54	23.64	2,972,956	-0.11(-0.45%)
Apr 03, 2006	23.87	23.94	23.74	23.74	2,397,904	+0.24(+1.01%)
Mar 31, 2006	23.74	23.74	23.48	23.51	2,392,785	-0.14(-0.61%)
Mar 30, 2006	23.57	23.76	23.53	23.65	2,500,941	+0.17(+0.71%)
Mar 29, 2006	23.53	23.55	23.40	23.48	2,954,485	-0.18(-0.74%)
Mar 28, 2006	23.73	23.82	23.59	23.66	2,221,650	-0.25(-1.03%)
Mar 27, 2006	23.99	24.04	23.85	23.91	1,642,814	-0.22(-0.93%)
Mar 24, 2006	24.04	24.17	24.00	24.13	2,065,869	+0.31(+1.30%)
Mar 23, 2006	24.00	24.03	23.74	23.82	2,400,797	-0.44(-1.83%)
Mar 22, 2006	24.24	24.28	24.13	24.26	2,461,329	+0.16(+0.67%)
Mar 21, 2006	24.06	24.19	23.98	24.10	2,912,647	-0.31(-1.27%)
Mar 20, 2006	24.40	24.49	24.34	24.41	2,317,788	-0.06(-0.26%)
Mar 17, 2006	24.43	24.48	24.32	24.48	2,141,534	-0.02(-0.09%)
Mar 16, 2006	24.31	24.54	24.31	24.50	3,629,459	-0.07(-0.29%)
Mar 15, 2006	24.62	24.65	24.42	24.57	2,565,702	-0.12(-0.47%)
Mar 14, 2006	24.56	24.71	24.53	24.69	2,929,337	+0.13(+0.53%)
Mar 13, 2006	24.49	24.59	24.30	24.56	4,242,788	+0.11(+0.46%)
Mar 10, 2006	24.23	24.52	24.19	24.44	3,747,629	+0.18(+0.74%)
Mar 09, 2006	24.31	24.55	24.20	24.26	4,018,687	+0.18(+0.76%)
Mar 08, 2006	23.92	24.10	23.82	24.08	4,633,129	+0.56(+2.39%)
Mar 07, 2006	23.21	23.58	23.21	23.52	2,634,467	+0.13(+0.54%)
Mar 06, 2006	23.49	23.51	23.32	23.39	1,919,881	+0.02(+0.08%)
Mar 03, 2006	23.32	23.57	23.27	23.38	2,229,661	+0.17(+0.72%)
Mar 02, 2006	23.09	23.22	22.89	23.21	2,463,777	+0.12(+0.51%)
Mar 01, 2006	23.13	23.15	23.02	23.09	3,169,684	+0.26(+1.12%)
Feb 28, 2006	23.00	22.98	22.76	22.84	2,509,398	-0.16(-0.70%)
Feb 27, 2006	22.73	23.04	22.73	23.00	2,838,095	+0.04(+0.16%)
Feb 24, 2006	23.06	23.06	22.88	22.96	3,398,681	-0.28(-1.20%)
Feb 23, 2006	23.10	23.38	23.04	23.24	3,011,233	+0.33(+1.43%)
Feb 22, 2006	23.14	23.28	22.84	22.91	3,568,704	-0.01(-0.06%)
Feb 21, 2006	23.15	23.18	22.92	22.93	2,151,103	-0.09(-0.41%)
Feb 17, 2006	22.86	23.07	22.78	23.02	1,904,748	-0.04(-0.18%)
Feb 16, 2006	22.79	23.07	22.78	23.06	2,382,993	+0.08(+0.35%)
Feb 15, 2006	22.98	23.07	22.88	22.98	2,360,517	-0.25(-1.06%)
Feb 14, 2006	23.05	23.25	23.01	23.23	2,518,522	-0.21(-0.88%)
Feb 13, 2006	23.32	23.50	23.29	23.43	3,961,493	+0.28(+1.22%)
Feb 10, 2006	23.55	23.57	23.08	23.15	2,713,915	-0.15(-0.64%)
Feb 09, 2006	23.24	23.57	23.20	23.30	5,576,935	+0.40(+1.77%)
Feb 08, 2006	22.91	23.01	22.76	22.89	3,661,282	+0.29(+1.27%)
Feb 07, 2006	22.51	22.73	22.51	22.61	2,354,063	-0.09(-0.38%)
Feb 06, 2006	22.81	22.88	22.54	22.69	1,856,456	-0.21(-0.92%)
Feb 03, 2006	23.04	23.10	22.86	22.90	5,004,109	+0.03(+0.14%)
Feb 02, 2006	23.00	23.11	22.83	22.87	2,662,730	-0.17(-0.72%)

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.