Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.77	24.23	23.74	24.21	2,864,629	+0.55(+2.31%)
Apr 27, 2006	23.54	23.99	23.32	23.67	8,650,355	-0.37(-1.53%)
Apr 26, 2006	23.68	24.13	23.65	24.03	5,286,298	+0.42(+1.76%)
Apr 25, 2006	23.84	23.91	23.50	23.62	4,193,696	-0.20(-0.85%)
Apr 24, 2006	24.01	24.04	23.69	23.82	4,209,777	-0.45(-1.85%)
Apr 21, 2006	23.86	24.54	23.84	24.27	4,452,456	+0.51(+2.14%)
Apr 20, 2006	23.94	24.17	23.45	23.76	5,397,221	-0.18(-0.75%)
Apr 19, 2006	23.74	24.00	23.56	23.94	8,410,601	+0.41(+1.74%)
Apr 18, 2006	23.01	23.76	22.92	23.53	9,719,566	+0.93(+4.12%)
Apr 17, 2006	22.49	22.81	22.45	22.60	6,257,925	+0.36(+1.60%)
Apr 13, 2006	22.33	22.38	22.00	22.24	3,269,763	-0.08(-0.37%)
Apr 12, 2006	22.42	22.45	22.14	22.33	4,671,926	+0.05(+0.22%)
Apr 11, 2006	22.79	22.79	22.16	22.28	6,128,911	-0.15(-0.66%)
Apr 10, 2006	22.57	22.69	22.28	22.43	3,367,895	-0.27(-1.18%)
Apr 07, 2006	23.09	23.15	22.47	22.69	5,481,464	-0.51(-2.19%)
Apr 06, 2006	23.09	23.25	22.79	23.20	6,280,585	+0.25(+1.07%)
Apr 05, 2006	22.92	23.07	22.63	22.96	6,753,881	+0.22(+0.99%)
Apr 04, 2006	22.90	23.04	22.49	22.73	4,799,661	+0.01(+0.02%)
Apr 03, 2006	22.17	22.83	22.17	22.73	11,667,573	+0.86(+3.95%)
Mar 31, 2006	22.00	22.06	21.63	21.86	8,062,481	+0.06(+0.28%)
Mar 30, 2006	21.72	22.36	21.50	21.80	7,632,312	+0.32(+1.50%)
Mar 29, 2006	20.96	21.51	20.96	21.48	8,367,291	+0.77(+3.70%)
Mar 28, 2006	20.79	21.50	20.71	20.71	13,694,340	-1.01(-4.66%)
Mar 27, 2006	21.76	22.01	21.48	21.72	7,286,751	-0.34(-1.54%)
Mar 24, 2006	21.97	22.20	21.86	22.06	4,441,309	+0.21(+0.95%)
Mar 23, 2006	22.33	22.38	21.64	21.86	6,042,110	-0.27(-1.24%)
Mar 22, 2006	21.75	22.15	21.75	22.13	2,771,066	+0.40(+1.84%)
Mar 21, 2006	22.41	22.41	21.71	21.73	6,956,905	-0.79(-3.50%)
Mar 20, 2006	22.68	22.84	22.29	22.52	3,362,595	-0.13(-0.56%)
Mar 17, 2006	22.77	22.84	22.44	22.64	5,209,912	-0.20(-0.89%)
Mar 16, 2006	23.03	23.12	22.64	22.85	7,099,259	-0.02(-0.10%)
Mar 15, 2006	22.52	22.90	22.41	22.87	7,873,711	+0.54(+2.43%)
Mar 14, 2006	21.62	22.34	21.53	22.33	6,466,614	+0.68(+3.16%)
Mar 13, 2006	21.74	22.00	21.48	21.64	6,252,991	+0.03(+0.13%)
Mar 10, 2006	21.10	21.79	18.71	21.62	7,500,556	+0.58(+2.76%)
Mar 09, 2006	21.89	22.03	20.94	21.04	7,680,007	-0.55(-2.56%)
Mar 08, 2006	21.49	21.72	20.82	21.59	14,290,620	-0.32(-1.45%)
Mar 07, 2006	22.17	22.21	21.48	21.91	11,215,657	-0.83(-3.63%)
Mar 06, 2006	23.48	23.57	22.58	22.73	5,926,983	-0.78(-3.31%)
Mar 03, 2006	23.24	23.63	23.19	23.51	4,483,887	-0.10(-0.42%)
Mar 02, 2006	23.51	23.63	23.30	23.61	3,901,495	+0.13(+0.56%)
Mar 01, 2006	22.77	23.64	22.74	23.48	4,356,517	+0.92(+4.10%)
Feb 28, 2006	22.89	22.99	22.44	22.55	4,340,984	-0.34(-1.48%)
Feb 27, 2006	23.20	23.23	22.85	22.89	3,988,479	-0.20(-0.88%)
Feb 24, 2006	22.97	23.19	22.93	23.09	2,632,367	+0.15(+0.67%)
Feb 23, 2006	22.94	22.98	22.61	22.94	5,021,873	+0.14(+0.60%)
Feb 22, 2006	22.75	23.05	22.66	22.80	3,327,692	+0.15(+0.68%)
Feb 21, 2006	23.38	23.42	22.56	22.65	5,421,160	-0.39(-1.69%)
Feb 17, 2006	23.53	23.53	22.90	23.04	4,346,467	-0.05(-0.24%)
Feb 16, 2006	22.54	23.12	22.14	23.09	8,449,524	+1.04(+4.71%)
Feb 15, 2006	21.76	22.19	21.68	22.05	7,439,338	+0.35(+1.61%)
Feb 14, 2006	21.18	21.74	21.12	21.70	5,194,745	+0.48(+2.27%)
Feb 13, 2006	21.55	21.72	21.08	21.22	4,882,808	-0.39(-1.82%)
Feb 10, 2006	22.23	22.23	21.46	21.62	5,247,191	-0.04(-0.18%)
Feb 09, 2006	21.56	21.92	21.52	21.65	6,952,885	+0.04(+0.18%)
Feb 08, 2006	21.83	21.83	21.15	21.62	6,480,868	+0.24(+1.13%)
Feb 07, 2006	21.97	22.00	21.27	21.37	4,639,216	-0.90(-4.05%)
Feb 06, 2006	21.92	22.28	21.92	22.28	3,737,212	+0.60(+2.75%)
Feb 03, 2006	21.21	21.97	21.01	21.68	10,268,882	-0.13(-0.58%)
Feb 02, 2006	22.56	22.56	21.59	21.81	7,969,101	-0.55(-2.47%)

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.