Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.78	22.91	22.78	22.81	28,058	-0.07(-0.31%)
Apr 27, 2006	22.60	22.95	22.55	22.88	72,534	+0.18(+0.81%)
Apr 26, 2006	22.66	22.80	22.66	22.70	36,416	+0.05(+0.21%)
Apr 25, 2006	22.75	22.75	22.57	22.65	35,222	-0.12(-0.52%)
Apr 24, 2006	22.68	22.77	22.65	22.77	68,654	+0.14(+0.61%)
Apr 21, 2006	22.69	22.77	22.59	22.63	44,177	-0.01(-0.06%)
Apr 20, 2006	22.59	22.69	22.53	22.65	84,772	+0.03(+0.15%)
Apr 19, 2006	22.43	22.61	22.42	22.61	40,893	+0.13(+0.60%)
Apr 18, 2006	22.23	22.52	22.22	22.48	95,518	+0.42(+1.90%)
Apr 17, 2006	22.14	22.19	22.02	22.06	66,863	-0.01(-0.03%)
Apr 13, 2006	21.99	22.11	21.98	22.07	35,819	+0.07(+0.33%)
Apr 12, 2006	22.04	22.08	21.98	21.99	45,669	-0.03(-0.15%)
Apr 11, 2006	22.22	22.32	22.00	22.03	34,327	-0.17(-0.77%)
Apr 10, 2006	22.19	22.27	22.16	22.20	102,981	+0.07(+0.30%)
Apr 07, 2006	22.41	22.48	22.12	22.13	43,281	-0.29(-1.30%)
Apr 06, 2006	22.39	22.45	22.31	22.42	91,041	-0.06(-0.27%)
Apr 05, 2006	22.35	22.48	22.35	22.48	109,249	+0.13(+0.58%)
Apr 04, 2006	22.30	22.38	22.22	22.35	33,730	+0.21(+0.95%)
Apr 03, 2006	22.16	22.31	22.14	22.14	128,651	+0.08(+0.35%)
Mar 31, 2006	22.14	22.18	22.06	22.06	66,266	-0.15(-0.68%)
Mar 30, 2006	22.13	22.27	22.11	22.21	39,998	+0.18(+0.80%)
Mar 29, 2006	21.94	22.10	21.92	22.04	68,654	+0.20(+0.93%)
Mar 28, 2006	22.01	22.10	21.76	21.84	145,367	-0.20(-0.90%)
Mar 27, 2006	22.07	22.09	22.01	22.03	103,876	-0.07(-0.32%)
Mar 24, 2006	22.06	22.15	22.04	22.10	49,251	+0.08(+0.38%)
Mar 23, 2006	22.14	22.19	21.97	22.02	313,420	-0.19(-0.87%)
Mar 22, 2006	22.12	22.25	22.10	22.21	47,759	+0.17(+0.78%)
Mar 21, 2006	22.12	22.21	21.99	22.04	90,444	-0.13(-0.57%)
Mar 20, 2006	22.24	22.25	22.13	22.17	96,115	-0.03(-0.14%)
Mar 17, 2006	22.22	22.26	22.12	22.20	26,267	+0.07(+0.33%)
Mar 16, 2006	22.12	22.26	22.10	22.13	930,113	+0.05(+0.23%)
Mar 15, 2006	22.09	22.11	21.96	22.08	72,833	+0.06(+0.26%)
Mar 14, 2006	21.81	22.09	21.81	22.02	210,738	+0.23(+1.05%)
Mar 13, 2006	21.85	21.90	21.79	21.79	500,876	+0.09(+0.43%)
Mar 10, 2006	21.57	21.73	21.52	21.70	58,803	+0.22(+1.01%)
Mar 09, 2006	21.64	21.67	21.47	21.48	29,849	-0.16(-0.74%)
Mar 08, 2006	21.50	21.67	21.42	21.64	26,864	+0.20(+0.94%)
Mar 07, 2006	21.44	21.56	21.39	21.44	98,503	-0.22(-1.01%)
Mar 06, 2006	21.71	21.74	21.56	21.66	70,146	-0.02(-0.08%)
Mar 03, 2006	21.57	21.82	21.57	21.68	68,355	+0.01(+0.06%)
Mar 02, 2006	21.64	21.68	21.54	21.66	74,325	-0.02(-0.11%)
Mar 01, 2006	21.62	21.77	21.59	21.69	43,878	+0.13(+0.59%)
Feb 28, 2006	21.73	21.67	21.51	21.56	66,863	-0.17(-0.77%)
Feb 27, 2006	21.73	21.82	21.69	21.73	45,072	-0.01(-0.05%)
Feb 24, 2006	21.69	21.79	21.68	21.74	31,640	+0.06(+0.28%)
Feb 23, 2006	21.79	21.82	21.68	21.68	55,520	-0.07(-0.31%)
Feb 22, 2006	21.64	21.84	21.64	21.74	246,557	+0.06(+0.29%)
Feb 21, 2006	21.74	21.83	21.63	21.68	86,563	-0.05(-0.25%)
Feb 17, 2006	21.73	21.78	21.64	21.73	45,072	-0.03(-0.12%)
Feb 16, 2006	21.61	21.78	21.57	21.76	497,294	+0.18(+0.85%)
Feb 15, 2006	21.60	21.64	21.48	21.57	40,893	-0.06(-0.29%)
Feb 14, 2006	21.44	21.71	21.44	21.64	83,280	+0.12(+0.55%)
Feb 13, 2006	21.42	21.57	21.41	21.52	502,368	+0.01(+0.03%)
Feb 10, 2006	21.61	21.61	21.39	21.51	30,148	+0.01(+0.03%)
Feb 09, 2006	21.56	21.66	21.51	21.51	99,100	+0.05(+0.22%)
Feb 08, 2006	21.40	21.48	21.29	21.46	53,430	+0.17(+0.80%)
Feb 07, 2006	21.39	21.45	21.26	21.29	64,176	-0.13(-0.63%)
Feb 06, 2006	21.52	21.53	21.37	21.42	83,578	-0.09(-0.44%)
Feb 03, 2006	21.44	21.58	21.42	21.52	564,754	-0.07(-0.34%)
Feb 02, 2006	21.78	21.80	21.55	21.59	43,281	-0.20(-0.94%)

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.