Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.56	21.03	20.56	20.81	331,023	+0.21(+1.04%)
Apr 27, 2006	20.19	20.93	20.18	20.59	473,488	-0.18(-0.86%)
Apr 26, 2006	21.14	21.43	20.77	20.77	615,023	-0.32(-1.54%)
Apr 25, 2006	21.52	21.61	20.88	21.09	853,397	-0.22(-1.04%)
Apr 24, 2006	21.48	21.54	21.23	21.32	877,607	-0.30(-1.37%)
Apr 21, 2006	21.31	21.64	21.22	21.61	249,547	+0.42(+1.98%)
Apr 20, 2006	21.37	21.41	20.85	21.19	353,836	-0.20(-0.94%)
Apr 19, 2006	21.03	21.41	20.95	21.40	500,492	+0.33(+1.56%)
Apr 18, 2006	20.77	21.10	20.76	21.07	270,498	+0.50(+2.43%)
Apr 17, 2006	20.43	20.57	20.39	20.57	187,160	+0.33(+1.61%)
Apr 13, 2006	20.17	20.25	19.92	20.24	673,220	+0.07(+0.35%)
Apr 12, 2006	20.32	20.41	20.08	20.17	349,180	-0.13(-0.65%)
Apr 11, 2006	20.49	20.71	20.23	20.30	622,006	-0.16(-0.77%)
Apr 10, 2006	20.46	20.50	20.33	20.46	148,518	+0.32(+1.59%)
Apr 07, 2006	20.43	20.50	20.07	20.14	648,544	-0.32(-1.57%)
Apr 06, 2006	20.43	20.61	20.29	20.46	500,957	+0.02(+0.11%)
Apr 05, 2006	20.15	20.44	20.05	20.44	243,029	+0.29(+1.42%)
Apr 04, 2006	19.91	20.17	19.73	20.15	668,564	+0.24(+1.23%)
Apr 03, 2006	20.03	20.25	19.86	19.91	1,177,436	+0.11(+0.57%)
Mar 31, 2006	19.85	19.89	19.69	19.79	501,888	-0.25(-1.25%)
Mar 30, 2006	20.14	20.22	19.96	20.04	567,534	+0.01(+0.03%)
Mar 29, 2006	19.79	20.06	19.79	20.04	583,364	+0.22(+1.13%)
Mar 28, 2006	19.86	20.01	19.76	19.81	477,213	+0.12(+0.60%)
Mar 27, 2006	19.52	19.75	19.42	19.70	267,239	+0.09(+0.44%)
Mar 24, 2006	19.46	19.73	19.46	19.61	330,091	+0.11(+0.55%)
Mar 23, 2006	19.40	19.54	19.38	19.50	435,777	+0.24(+1.27%)
Mar 22, 2006	19.12	19.49	19.12	19.26	547,980	+0.12(+0.63%)
Mar 21, 2006	19.12	19.41	19.10	19.14	300,295	-0.06(-0.32%)
Mar 20, 2006	19.46	19.61	19.19	19.20	369,665	-0.36(-1.82%)
Mar 17, 2006	19.79	19.82	19.54	19.56	830,584	-0.20(-1.01%)
Mar 16, 2006	19.46	19.83	19.38	19.76	449,744	+0.28(+1.44%)
Mar 15, 2006	19.31	19.49	19.24	19.47	208,577	+0.10(+0.51%)
Mar 14, 2006	19.06	19.40	18.93	19.38	827,790	+0.34(+1.81%)
Mar 13, 2006	18.67	19.06	18.67	19.03	1,054,059	+0.37(+1.97%)
Mar 10, 2006	18.54	18.79	18.43	18.67	430,655	+0.07(+0.39%)
Mar 09, 2006	18.91	19.01	18.59	18.59	408,773	-0.23(-1.20%)
Mar 08, 2006	18.65	18.97	18.49	18.82	1,552,223	+0.02(+0.11%)
Mar 07, 2006	19.00	19.01	18.69	18.80	824,997	-0.31(-1.64%)
Mar 06, 2006	19.61	19.61	19.10	19.11	902,282	-0.53(-2.71%)
Mar 03, 2006	19.62	19.82	19.55	19.64	201,593	-0.01(-0.03%)
Mar 02, 2006	19.38	19.70	19.38	19.65	428,328	+0.29(+1.49%)
Mar 01, 2006	19.20	19.39	19.17	19.36	1,260,774	+0.27(+1.39%)
Feb 28, 2006	19.24	19.14	18.93	19.09	399,928	-0.14(-0.74%)
Feb 27, 2006	19.49	19.51	19.23	19.24	1,099,685	-0.29(-1.47%)
Feb 24, 2006	19.59	19.67	19.51	19.52	244,891	+0.21(+1.11%)
Feb 23, 2006	19.34	19.53	19.13	19.31	496,767	-0.04(-0.20%)
Feb 22, 2006	19.62	19.62	19.26	19.35	1,317,108	-0.31(-1.57%)
Feb 21, 2006	19.71	19.79	19.54	19.66	477,213	+0.35(+1.82%)
Feb 17, 2006	19.37	19.40	19.20	19.31	526,564	+0.13(+0.69%)
Feb 16, 2006	18.94	19.17	18.94	19.17	1,456,781	+0.36(+1.93%)
Feb 15, 2006	18.99	19.12	18.66	18.81	777,974	-0.09(-0.49%)
Feb 14, 2006	18.79	19.05	18.72	18.90	792,406	-0.18(-0.96%)
Feb 13, 2006	19.19	19.38	18.98	19.08	2,353,011	-0.05(-0.28%)
Feb 10, 2006	19.28	19.37	18.83	19.14	1,967,981	-0.05(-0.24%)
Feb 09, 2006	19.78	19.93	19.16	19.18	916,249	-0.46(-2.35%)
Feb 08, 2006	19.65	19.71	19.27	19.64	1,086,184	+0.00(+0.01%)
Feb 07, 2006	20.07	20.07	19.56	19.64	796,597	-0.76(-3.74%)
Feb 06, 2006	20.40	20.54	20.25	20.40	1,063,836	+0.34(+1.67%)
Feb 03, 2006	20.23	20.27	19.97	20.07	462,780	-0.17(-0.82%)
Feb 02, 2006	20.43	20.49	19.97	20.24	604,780	-0.19(-0.93%)

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.