Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.66	24.79	24.61	24.73	313,198	+0.09(+0.35%)
Apr 27, 2006	24.77	24.81	24.35	24.65	405,575	-0.14(-0.58%)
Apr 26, 2006	24.24	24.83	24.24	24.79	326,982	+0.44(+1.81%)
Apr 25, 2006	24.62	24.63	24.26	24.35	450,736	-0.34(-1.37%)
Apr 24, 2006	24.85	24.85	24.47	24.69	378,302	-0.09(-0.34%)
Apr 21, 2006	24.75	24.92	24.70	24.77	321,703	+0.10(+0.39%)
Apr 20, 2006	24.70	24.76	24.41	24.68	670,386	-0.06(-0.23%)
Apr 19, 2006	24.53	24.74	24.44	24.74	600,004	+0.21(+0.88%)
Apr 18, 2006	24.04	24.55	24.04	24.52	435,780	+0.74(+3.13%)
Apr 17, 2006	23.74	23.93	23.60	23.78	473,610	+0.28(+1.18%)
Apr 13, 2006	23.48	23.60	23.37	23.50	316,424	+0.02(+0.07%)
Apr 12, 2006	23.35	23.49	23.35	23.48	291,497	+0.14(+0.60%)
Apr 11, 2006	23.68	23.72	23.33	23.34	267,157	-0.26(-1.08%)
Apr 10, 2006	23.71	23.77	23.50	23.60	301,468	-0.03(-0.14%)
Apr 07, 2006	23.93	23.98	23.55	23.63	424,343	-0.30(-1.24%)
Apr 06, 2006	23.98	24.05	23.75	23.93	903,526	-0.04(-0.17%)
Apr 05, 2006	23.77	23.97	23.75	23.97	2,015,558	+0.23(+0.95%)
Apr 04, 2006	23.63	23.77	23.58	23.75	320,823	+0.25(+1.05%)
Apr 03, 2006	23.28	23.63	23.19	23.50	453,082	+0.56(+2.44%)
Mar 31, 2006	23.05	23.06	22.87	22.94	270,090	+0.03(+0.13%)
Mar 30, 2006	22.94	23.13	22.80	22.91	371,263	+0.16(+0.72%)
Mar 29, 2006	22.48	22.80	22.42	22.75	246,043	+0.27(+1.20%)
Mar 28, 2006	22.73	22.73	22.39	22.48	300,882	-0.26(-1.14%)
Mar 27, 2006	22.75	22.75	22.65	22.74	338,419	+0.11(+0.47%)
Mar 24, 2006	22.62	22.72	22.53	22.63	378,595	+0.15(+0.65%)
Mar 23, 2006	22.70	22.76	22.48	22.49	354,841	-0.15(-0.65%)
Mar 22, 2006	22.52	22.65	22.43	22.63	450,443	+0.11(+0.47%)
Mar 21, 2006	22.90	22.91	22.51	22.53	453,669	-0.44(-1.92%)
Mar 20, 2006	23.00	23.04	22.90	22.97	301,761	+0.05(+0.24%)
Mar 17, 2006	22.93	22.94	22.83	22.91	378,595	+0.09(+0.39%)
Mar 16, 2006	22.96	22.96	22.76	22.82	302,641	-0.13(-0.56%)
Mar 15, 2006	22.74	22.99	22.66	22.95	517,599	+0.22(+0.96%)
Mar 14, 2006	22.36	22.74	22.18	22.73	343,697	+0.57(+2.55%)
Mar 13, 2006	22.42	22.47	22.14	22.17	409,387	+0.00(+0.02%)
Mar 10, 2006	21.94	22.25	21.88	22.16	492,379	+0.38(+1.74%)
Mar 09, 2006	22.02	22.21	21.75	21.79	397,070	-0.09(-0.42%)
Mar 08, 2006	21.71	21.90	21.32	21.88	578,303	+0.17(+0.79%)
Mar 07, 2006	22.39	22.39	21.57	21.71	748,099	-0.85(-3.75%)
Mar 06, 2006	23.03	23.03	22.51	22.55	460,120	-0.28(-1.24%)
Mar 03, 2006	23.04	23.04	22.78	22.84	621,705	-0.38(-1.64%)
Mar 02, 2006	23.26	23.27	23.11	23.22	414,666	+0.07(+0.31%)
Mar 01, 2006	22.97	23.15	22.89	23.15	517,599	+0.47(+2.08%)
Feb 28, 2006	23.09	22.94	22.61	22.68	683,583	-0.42(-1.80%)
Feb 27, 2006	23.16	23.19	23.09	23.09	464,519	+0.13(+0.56%)
Feb 24, 2006	22.94	23.00	22.88	22.96	452,789	+0.06(+0.28%)
Feb 23, 2006	22.90	23.01	22.76	22.90	258,066	+0.02(+0.10%)
Feb 22, 2006	22.78	22.94	22.71	22.87	405,281	+0.15(+0.65%)
Feb 21, 2006	22.96	23.02	22.68	22.73	502,350	-0.13(-0.58%)
Feb 17, 2006	22.85	22.93	22.76	22.86	541,060	+0.05(+0.21%)
Feb 16, 2006	22.52	22.84	22.44	22.81	604,403	+0.39(+1.75%)
Feb 15, 2006	22.33	22.45	22.20	22.42	334,313	-0.03(-0.15%)
Feb 14, 2006	22.15	22.52	22.10	22.45	335,193	+0.45(+2.03%)
Feb 13, 2006	22.34	22.34	21.96	22.01	579,476	-0.50(-2.23%)
Feb 10, 2006	22.67	22.70	21.96	22.51	472,144	+0.03(+0.14%)
Feb 09, 2006	22.51	22.75	22.46	22.48	319,357	+0.01(+0.03%)
Feb 08, 2006	22.30	22.47	22.24	22.47	565,986	+0.02(+0.11%)
Feb 07, 2006	22.74	22.80	22.39	22.45	556,895	-0.47(-2.04%)
Feb 06, 2006	22.73	22.92	22.73	22.91	506,748	+0.48(+2.14%)
Feb 03, 2006	22.53	22.64	22.25	22.43	633,729	-0.24(-1.07%)
Feb 02, 2006	23.04	23.08	22.64	22.68	638,714	-0.57(-2.46%)

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.