Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.03	22.10	21.83	22.01	7,276,232	-0.03(-0.14%)
Apr 27, 2006	21.55	22.06	21.55	22.04	7,641,473	+0.32(+1.49%)
Apr 26, 2006	21.58	21.73	21.46	21.71	6,626,652	+0.17(+0.77%)
Apr 25, 2006	21.68	21.75	21.52	21.55	11,175,436	-0.26(-1.20%)
Apr 24, 2006	21.87	21.93	21.69	21.81	8,934,191	-0.22(-0.98%)
Apr 21, 2006	22.20	22.28	21.87	22.03	9,929,061	-0.31(-1.37%)
Apr 20, 2006	21.99	22.35	21.99	22.33	7,864,231	+0.34(+1.53%)
Apr 19, 2006	21.85	22.18	21.85	21.99	5,354,671	+0.04(+0.20%)
Apr 18, 2006	21.85	22.08	21.71	21.95	8,547,585	+0.10(+0.47%)
Apr 17, 2006	22.14	22.17	21.68	21.85	9,899,527	-0.34(-1.52%)
Apr 13, 2006	22.40	22.59	22.09	22.18	16,826,856	-0.22(-0.97%)
Apr 12, 2006	22.52	22.54	22.26	22.40	9,919,164	-0.23(-1.01%)
Apr 11, 2006	22.53	22.64	22.40	22.63	8,680,800	+0.13(+0.57%)
Apr 10, 2006	22.28	22.57	22.25	22.50	9,598,066	+0.30(+1.35%)
Apr 07, 2006	22.04	22.27	21.95	22.20	7,409,761	+0.18(+0.81%)
Apr 06, 2006	21.94	22.22	21.94	22.03	6,336,816	-0.13(-0.60%)
Apr 05, 2006	21.99	22.21	21.92	22.16	8,903,244	+0.10(+0.43%)
Apr 04, 2006	22.11	22.22	22.01	22.06	6,728,291	-0.04(-0.20%)
Apr 03, 2006	21.93	22.22	21.92	22.11	8,760,132	+0.24(+1.08%)
Mar 31, 2006	21.90	22.04	21.81	21.87	6,315,294	-0.12(-0.55%)
Mar 30, 2006	21.90	22.15	21.76	21.99	6,345,142	-0.03(-0.14%)
Mar 29, 2006	21.77	22.06	21.75	22.03	4,058,968	+0.18(+0.85%)
Mar 28, 2006	21.87	22.13	21.82	21.84	6,960,475	-0.15(-0.69%)
Mar 27, 2006	21.91	22.06	21.88	21.99	5,244,705	-0.10(-0.43%)
Mar 24, 2006	21.99	22.19	21.90	22.09	5,075,045	+0.10(+0.46%)
Mar 23, 2006	22.16	22.16	21.87	21.99	7,385,411	-0.17(-0.75%)
Mar 22, 2006	22.30	22.36	22.04	22.15	6,626,338	-0.06(-0.29%)
Mar 21, 2006	22.07	22.37	22.07	22.22	8,954,927	+0.11(+0.49%)
Mar 20, 2006	22.24	22.32	22.07	22.11	6,258,426	-0.24(-1.05%)
Mar 17, 2006	22.43	22.44	22.28	22.34	9,400,286	+0.03(+0.11%)
Mar 16, 2006	22.09	22.37	22.09	22.32	8,856,587	+0.18(+0.83%)
Mar 15, 2006	21.78	22.17	21.76	22.13	8,224,759	+0.32(+1.49%)
Mar 14, 2006	21.75	21.90	21.72	21.81	8,894,132	-0.04(-0.17%)
Mar 13, 2006	21.98	22.09	21.71	21.85	9,609,848	-0.21(-0.95%)
Mar 10, 2006	22.03	22.29	21.99	22.06	6,269,737	+0.08(+0.35%)
Mar 09, 2006	22.04	22.11	21.89	21.98	7,869,729	-0.10(-0.43%)
Mar 08, 2006	22.07	22.22	22.06	22.08	10,350,227	+0.03(+0.12%)
Mar 07, 2006	21.99	22.14	21.92	22.05	12,476,795	-0.01(-0.06%)
Mar 06, 2006	22.03	22.25	22.01	22.06	5,567,689	-0.12(-0.54%)
Mar 03, 2006	22.12	22.32	22.05	22.18	8,279,899	-0.06(-0.26%)
Mar 02, 2006	22.24	22.27	22.08	22.24	7,173,179	+0.01(+0.03%)
Mar 01, 2006	22.28	22.39	21.92	22.24	9,339,962	+0.01(+0.06%)
Feb 28, 2006	22.44	22.58	22.21	22.22	8,675,773	-0.22(-0.96%)
Feb 27, 2006	22.47	22.62	22.35	22.44	6,695,459	-0.06(-0.25%)
Feb 24, 2006	22.59	22.61	22.40	22.50	7,544,861	-0.16(-0.70%)
Feb 23, 2006	22.76	22.91	22.60	22.66	5,893,814	-0.23(-1.00%)
Feb 22, 2006	22.76	22.97	22.74	22.88	6,791,757	+0.18(+0.81%)
Feb 21, 2006	22.84	22.92	22.50	22.70	8,247,852	-0.25(-1.11%)
Feb 17, 2006	23.15	23.20	22.92	22.95	7,544,075	-0.20(-0.85%)
Feb 16, 2006	22.91	23.16	22.83	23.15	6,226,379	+0.23(+1.00%)
Feb 15, 2006	23.08	23.09	22.76	22.92	12,048,088	-0.23(-0.99%)
Feb 14, 2006	23.15	23.27	22.96	23.15	8,470,924	+0.01(+0.03%)
Feb 13, 2006	23.18	23.29	23.02	23.15	5,374,307	+0.02(+0.08%)
Feb 10, 2006	23.09	23.21	22.99	23.13	9,019,021	+0.02(+0.08%)
Feb 09, 2006	23.11	23.23	23.06	23.11	7,681,217	-0.04(-0.17%)
Feb 08, 2006	23.30	23.39	23.08	23.15	10,123,542	+0.11(+0.47%)
Feb 07, 2006	23.11	23.24	22.95	23.04	7,649,327	+0.04(+0.17%)
Feb 06, 2006	22.92	23.20	22.85	23.00	11,253,355	+0.10(+0.44%)
Feb 03, 2006	22.57	22.97	22.56	22.90	10,765,424	+0.33(+1.47%)
Feb 02, 2006	22.49	22.80	22.39	22.57	8,497,944	-0.14(-0.62%)

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.