Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.05	22.05	22.05	22.05	0	+0.00(+0.00%)
Apr 27, 2006	21.85	22.13	21.85	22.05	2,050	+0.01(+0.05%)
Apr 26, 2006	22.12	22.12	22.04	22.04	1,537	+0.01(+0.05%)
Apr 25, 2006	22.03	22.03	22.03	22.03	256	-0.01(-0.05%)
Apr 24, 2006	22.05	22.05	22.04	22.04	768	-0.04(-0.16%)
Apr 21, 2006	22.07	22.07	22.07	22.07	256	-0.05(-0.25%)
Apr 20, 2006	22.09	22.13	22.09	22.13	512	+0.00(+0.02%)
Apr 19, 2006	22.04	22.13	22.04	22.13	6,151	+0.50(+2.31%)
Apr 18, 2006	21.63	21.63	21.63	21.63	0	+0.00(+0.00%)
Apr 17, 2006	21.72	21.72	21.59	21.63	6,151	-0.05(-0.23%)
Apr 13, 2006	21.68	21.68	21.68	21.68	0	+0.00(+0.00%)
Apr 12, 2006	21.66	21.68	21.66	21.68	1,025	-0.15(-0.68%)
Apr 11, 2006	21.82	21.82	21.82	21.82	0	+0.00(+0.00%)
Apr 10, 2006	21.86	21.86	21.82	21.82	1,794	-0.11(-0.50%)
Apr 07, 2006	21.93	21.93	21.93	21.93	768	-0.22(-0.99%)
Apr 06, 2006	22.15	22.15	22.15	22.15	0	+0.00(+0.00%)
Apr 05, 2006	22.15	22.15	22.15	22.15	1,794	+0.07(+0.34%)
Apr 04, 2006	22.08	22.08	22.08	22.08	0	+0.00(+0.00%)
Apr 03, 2006	22.08	22.08	22.08	22.08	768	+0.15(+0.68%)
Mar 31, 2006	21.93	21.93	21.93	21.93	0	+0.00(+0.00%)
Mar 30, 2006	21.98	21.98	21.93	21.93	1,281	-0.04(-0.20%)
Mar 29, 2006	21.98	21.98	21.97	21.97	21,786	+0.06(+0.28%)
Mar 28, 2006	21.91	21.91	21.91	21.91	256	+0.08(+0.38%)
Mar 27, 2006	21.80	21.83	21.80	21.83	512	-0.01(-0.04%)
Mar 24, 2006	21.82	21.84	21.82	21.84	2,819	+0.00(+0.02%)
Mar 23, 2006	21.83	21.83	21.83	21.83	512	-0.00(-0.02%)
Mar 22, 2006	21.79	21.84	21.79	21.84	3,075	+0.08(+0.36%)
Mar 21, 2006	21.91	21.94	21.76	21.76	11,790	-0.10(-0.46%)
Mar 20, 2006	21.86	21.86	21.86	21.86	256	-0.03(-0.12%)
Mar 17, 2006	21.89	21.89	21.89	21.89	76,894	-0.15(-0.67%)
Mar 16, 2006	21.99	22.04	21.99	22.04	79,200	+0.27(+1.24%)
Mar 15, 2006	21.74	21.77	21.74	21.77	94,835	+0.06(+0.27%)
Mar 14, 2006	21.54	21.71	21.54	21.71	4,101	+0.19(+0.87%)
Mar 13, 2006	21.58	21.58	21.52	21.52	1,025	+0.05(+0.24%)
Mar 10, 2006	21.47	21.47	21.47	21.47	1,281	+0.20(+0.95%)
Mar 09, 2006	21.27	21.27	21.27	21.27	0	+0.00(+0.00%)
Mar 08, 2006	21.19	21.27	21.13	21.27	538,514	-0.07(-0.31%)
Mar 07, 2006	21.33	21.33	21.33	21.33	153,788	-0.10(-0.47%)
Mar 06, 2006	21.57	21.57	21.43	21.43	4,357	-0.20(-0.94%)
Mar 03, 2006	21.63	21.64	21.63	21.64	79,457	-0.03(-0.13%)
Mar 02, 2006	21.66	21.66	21.66	21.66	0	+0.00(+0.00%)
Mar 01, 2006	21.66	21.66	21.66	21.66	256	+0.12(+0.54%)
Feb 28, 2006	21.69	21.55	21.55	21.55	256	-0.14(-0.67%)
Feb 27, 2006	21.69	21.69	21.69	21.69	256	-0.03(-0.14%)
Feb 24, 2006	21.72	21.72	21.72	21.72	0	+0.00(+0.00%)
Feb 23, 2006	21.67	21.72	21.67	21.72	768	+0.05(+0.23%)
Feb 22, 2006	21.68	21.68	21.67	21.67	1,537	+0.37(+1.72%)
Feb 21, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 17, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 16, 2006	21.31	21.31	21.31	21.31	256	+0.10(+0.46%)
Feb 15, 2006	21.21	21.21	21.21	21.21	0	+0.00(+0.00%)
Feb 14, 2006	21.21	21.21	21.21	21.21	512	+0.16(+0.76%)
Feb 13, 2006	21.05	21.05	21.05	21.05	512	+0.03(+0.13%)
Feb 10, 2006	21.07	21.07	21.02	21.02	1,025	-0.47(-2.18%)
Feb 09, 2006	21.49	21.49	21.49	21.49	0	+0.00(+0.00%)
Feb 08, 2006	21.49	21.49	21.49	21.49	0	+0.00(+0.00%)
Feb 07, 2006	21.49	21.49	21.49	21.49	0	+0.00(+0.00%)
Feb 06, 2006	21.49	21.49	21.49	21.49	0	+0.00(+0.00%)
Feb 03, 2006	21.49	21.49	21.49	21.49	0	+0.00(+0.00%)
Feb 02, 2006	21.49	21.49	21.49	21.49	0	+0.00(+0.00%)

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.