Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.06	19.20	18.53	18.56	8,760,600	-0.47(-2.47%)
Apr 27, 2006	19.25	19.45	18.99	19.03	7,356,214	-0.24(-1.25%)
Apr 26, 2006	19.35	19.62	19.14	19.27	19,063,630	-0.03(-0.16%)
Apr 25, 2006	19.59	19.89	19.25	19.30	8,290,602	-0.10(-0.52%)
Apr 24, 2006	20.07	20.20	19.31	19.40	26,435,600	-2.10(-9.77%)
Apr 21, 2006	21.85	22.10	21.28	21.50	4,597,152	-0.32(-1.45%)
Apr 20, 2006	22.11	22.19	21.15	21.82	3,920,968	-0.28(-1.28%)
Apr 19, 2006	21.23	22.11	21.14	22.10	6,001,006	+1.21(+5.79%)
Apr 18, 2006	20.41	20.96	20.41	20.89	1,905,049	+0.50(+2.45%)
Apr 17, 2006	20.88	20.95	20.30	20.39	3,080,216	-0.38(-1.83%)
Apr 13, 2006	20.50	20.82	20.33	20.77	1,826,827	+0.19(+0.92%)
Apr 12, 2006	20.69	20.76	20.29	20.58	3,061,636	-0.11(-0.53%)
Apr 11, 2006	21.03	21.16	20.41	20.69	3,247,756	-0.33(-1.57%)
Apr 10, 2006	21.49	21.55	20.94	21.02	4,207,497	-0.39(-1.82%)
Apr 07, 2006	21.38	21.41	21.01	21.41	2,926,617	+0.13(+0.61%)
Apr 06, 2006	21.50	21.50	21.04	21.28	2,779,134	-0.22(-1.02%)
Apr 05, 2006	21.80	21.97	21.25	21.50	3,658,018	-0.29(-1.33%)
Apr 04, 2006	21.38	21.89	21.23	21.79	5,716,327	+0.42(+1.97%)
Apr 03, 2006	21.10	21.61	21.10	21.37	5,147,626	+0.50(+2.40%)
Mar 31, 2006	21.08	21.25	20.76	20.87	6,658,900	-0.12(-0.57%)
Mar 30, 2006	21.11	21.42	20.94	20.99	6,555,841	+0.03(+0.14%)
Mar 29, 2006	20.12	21.43	19.97	20.96	22,334,710	+1.80(+9.39%)
Mar 28, 2006	20.00	20.00	18.94	19.16	13,462,886	-0.82(-4.10%)
Mar 27, 2006	20.25	20.25	19.85	19.98	3,524,424	-0.32(-1.58%)
Mar 24, 2006	20.20	20.46	20.07	20.30	3,120,906	+0.22(+1.10%)
Mar 23, 2006	20.57	20.58	20.01	20.08	3,682,800	-0.44(-2.14%)
Mar 22, 2006	20.63	20.67	20.04	20.52	6,427,900	-0.16(-0.77%)
Mar 21, 2006	21.35	21.42	20.51	20.68	4,680,583	-0.72(-3.36%)
Mar 20, 2006	21.79	21.91	21.30	21.40	3,099,079	-0.22(-1.02%)
Mar 17, 2006	21.45	21.64	21.02	21.62	4,364,592	+0.30(+1.41%)
Mar 16, 2006	21.50	21.53	21.25	21.32	3,182,287	+0.18(+0.85%)
Mar 15, 2006	21.10	21.42	20.95	21.14	3,468,978	+0.09(+0.43%)
Mar 14, 2006	20.77	21.13	20.58	21.05	4,625,487	+0.29(+1.40%)
Mar 13, 2006	21.08	21.18	20.68	20.76	3,226,057	-0.17(-0.81%)
Mar 10, 2006	20.61	21.06	20.53	20.93	3,777,711	+0.36(+1.75%)
Mar 09, 2006	21.25	21.37	20.54	20.57	6,004,543	-0.72(-3.38%)
Mar 08, 2006	21.74	21.77	20.33	21.29	14,256,948	-0.49(-2.25%)
Mar 07, 2006	22.35	22.40	21.26	21.78	9,607,210	-0.65(-2.90%)
Mar 06, 2006	22.97	23.02	22.30	22.43	4,661,882	-0.45(-1.97%)
Mar 03, 2006	22.54	23.02	22.50	22.88	4,855,689	+0.31(+1.37%)
Mar 02, 2006	22.04	22.64	21.95	22.57	6,472,937	+0.55(+2.50%)
Mar 01, 2006	21.82	22.04	21.62	22.02	6,561,245	+0.30(+1.38%)
Feb 28, 2006	21.25	21.76	21.24	21.72	11,286,804	+0.47(+2.21%)
Feb 27, 2006	20.67	21.50	20.60	21.25	6,728,234	+0.66(+3.21%)
Feb 24, 2006	20.07	20.59	20.02	20.59	4,513,360	+0.55(+2.74%)
Feb 23, 2006	19.89	20.16	19.86	20.04	4,942,859	+0.23(+1.16%)
Feb 22, 2006	19.86	19.89	19.52	19.81	4,728,586	+0.00(+0.00%)
Feb 21, 2006	19.90	19.91	19.46	19.81	3,646,084	+0.01(+0.05%)
Feb 17, 2006	19.61	19.99	19.60	19.80	4,181,802	+0.08(+0.41%)
Feb 16, 2006	19.65	19.72	19.55	19.72	3,731,600	+0.10(+0.51%)
Feb 15, 2006	19.57	19.98	19.49	19.62	4,814,230	+0.07(+0.36%)
Feb 14, 2006	19.48	19.60	19.33	19.55	3,198,594	+0.09(+0.46%)
Feb 13, 2006	19.67	19.71	19.40	19.46	2,055,102	-0.25(-1.27%)
Feb 10, 2006	19.90	19.93	19.42	19.71	3,505,071	+0.07(+0.36%)
Feb 09, 2006	19.69	20.16	19.60	19.64	2,829,333	-0.08(-0.41%)
Feb 08, 2006	19.58	19.73	19.25	19.72	2,994,248	+0.40(+2.07%)
Feb 07, 2006	19.65	20.05	19.31	19.32	4,353,979	-0.39(-1.98%)
Feb 06, 2006	20.12	20.12	19.28	19.71	3,696,867	-0.39(-1.94%)
Feb 03, 2006	19.98	20.17	19.82	20.10	4,162,612	+0.16(+0.80%)
Feb 02, 2006	20.32	20.43	19.75	19.94	4,585,771	-0.45(-2.21%)

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.