Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.98	21.32	20.91	21.12	125,082	+0.11(+0.51%)
Apr 27, 2006	20.58	21.21	20.54	21.02	220,945	-0.10(-0.47%)
Apr 26, 2006	21.44	21.59	21.08	21.11	539,803	-0.24(-1.11%)
Apr 25, 2006	21.66	21.78	21.22	21.35	133,284	-0.28(-1.27%)
Apr 24, 2006	21.76	21.76	21.53	21.63	676,676	-0.12(-0.57%)
Apr 21, 2006	21.54	21.82	21.43	21.75	143,024	+0.36(+1.71%)
Apr 20, 2006	21.55	21.58	21.17	21.39	172,245	-0.22(-1.03%)
Apr 19, 2006	21.26	21.61	21.13	21.61	563,384	+0.32(+1.51%)
Apr 18, 2006	20.98	21.29	20.98	21.29	340,901	+0.53(+2.57%)
Apr 17, 2006	20.72	20.78	20.67	20.75	396,778	+0.28(+1.38%)
Apr 13, 2006	20.44	20.48	20.19	20.47	100,988	+0.03(+0.16%)
Apr 12, 2006	20.54	20.54	20.35	20.44	216,844	-0.07(-0.33%)
Apr 11, 2006	20.76	20.78	20.46	20.51	337,313	-0.04(-0.20%)
Apr 10, 2006	20.51	20.64	20.50	20.55	1,476,898	+0.36(+1.76%)
Apr 07, 2006	20.52	20.60	20.19	20.19	393,702	-0.32(-1.56%)
Apr 06, 2006	20.54	20.58	20.34	20.51	101,501	+0.04(+0.22%)
Apr 05, 2006	20.25	20.48	20.19	20.47	115,855	+0.27(+1.36%)
Apr 04, 2006	20.11	20.19	19.93	20.19	161,479	+0.20(+1.00%)
Apr 03, 2006	20.00	20.24	19.95	19.99	348,591	+0.15(+0.74%)
Mar 31, 2006	19.90	19.90	19.75	19.85	278,360	-0.24(-1.20%)
Mar 30, 2006	20.14	20.22	20.04	20.09	156,353	+0.08(+0.41%)
Mar 29, 2006	19.81	20.01	19.81	20.01	73,306	+0.28(+1.43%)
Mar 28, 2006	19.80	19.95	19.65	19.72	208,642	+0.00(+0.01%)
Mar 27, 2006	19.62	19.76	19.51	19.72	96,375	+0.06(+0.30%)
Mar 24, 2006	19.63	19.81	19.62	19.66	94,837	+0.17(+0.85%)
Mar 23, 2006	19.44	19.54	19.40	19.50	113,804	+0.06(+0.29%)
Mar 22, 2006	19.31	19.59	19.31	19.44	49,212	+0.11(+0.56%)
Mar 21, 2006	19.25	19.48	19.24	19.33	83,046	-0.04(-0.23%)
Mar 20, 2006	19.64	19.72	19.37	19.38	359,869	-0.26(-1.33%)
Mar 17, 2006	19.88	19.88	19.64	19.64	106,627	-0.20(-1.01%)
Mar 16, 2006	19.67	19.89	19.59	19.84	80,996	+0.22(+1.12%)
Mar 15, 2006	19.57	19.67	19.49	19.62	153,277	+0.13(+0.65%)
Mar 14, 2006	19.23	19.54	19.21	19.49	97,400	+0.26(+1.35%)
Mar 13, 2006	18.99	19.24	18.99	19.23	85,609	+0.32(+1.69%)
Mar 10, 2006	18.65	18.95	18.63	18.91	34,346	+0.08(+0.41%)
Mar 09, 2006	18.94	19.06	18.78	18.83	97,913	-0.06(-0.31%)
Mar 08, 2006	18.80	18.99	18.64	18.89	257,342	-0.03(-0.14%)
Mar 07, 2006	18.98	19.00	18.82	18.92	409,594	-0.33(-1.71%)
Mar 06, 2006	19.66	19.66	19.19	19.25	178,396	-0.40(-2.02%)
Mar 03, 2006	19.57	19.73	19.53	19.65	124,570	+0.07(+0.37%)
Mar 02, 2006	19.34	19.60	19.34	19.57	252,215	+0.19(+0.99%)
Mar 01, 2006	19.17	19.41	19.17	19.38	166,606	+0.32(+1.70%)
Feb 28, 2006	19.24	19.21	18.93	19.06	176,346	-0.18(-0.92%)
Feb 27, 2006	19.43	19.43	19.20	19.24	95,349	-0.22(-1.14%)
Feb 24, 2006	19.43	19.53	19.42	19.46	247,089	+0.18(+0.92%)
Feb 23, 2006	19.34	19.40	19.16	19.28	131,234	-0.08(-0.40%)
Feb 22, 2006	19.50	19.50	19.27	19.36	167,631	-0.28(-1.45%)
Feb 21, 2006	19.73	19.77	19.58	19.64	283,999	+0.25(+1.27%)
Feb 17, 2006	19.42	19.44	19.27	19.40	246,064	+0.18(+0.94%)
Feb 16, 2006	19.12	19.22	18.99	19.22	193,262	+0.35(+1.84%)
Feb 15, 2006	19.14	19.19	18.80	18.87	256,316	-0.16(-0.85%)
Feb 14, 2006	18.82	19.08	18.78	19.03	270,670	-0.05(-0.25%)
Feb 13, 2006	19.03	19.31	19.02	19.08	489,052	-0.09(-0.46%)
Feb 10, 2006	19.35	19.36	18.95	19.17	139,436	-0.15(-0.76%)
Feb 09, 2006	19.62	19.80	19.25	19.31	168,656	-0.13(-0.67%)
Feb 08, 2006	19.44	19.50	19.20	19.44	339,363	-0.06(-0.33%)
Feb 07, 2006	19.92	19.92	19.47	19.51	127,645	-0.71(-3.50%)
Feb 06, 2006	20.15	20.30	20.12	20.22	260,418	+0.26(+1.31%)
Feb 03, 2006	20.01	20.08	19.85	19.95	126,620	-0.22(-1.08%)
Feb 02, 2006	20.34	20.35	19.97	20.17	396,266	-0.20(-1.01%)

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.