Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.64	24.30	23.58	23.78	13,892,645	+0.48(+2.05%)
Apr 27, 2006	23.43	24.10	22.46	23.30	16,389,150	-0.84(-3.49%)
Apr 26, 2006	24.63	25.17	23.97	24.14	14,013,777	-0.44(-1.80%)
Apr 25, 2006	24.89	25.13	24.12	24.58	12,219,890	+0.32(+1.32%)
Apr 24, 2006	24.48	24.57	23.81	24.26	13,904,595	-0.22(-0.90%)
Apr 21, 2006	24.95	25.37	24.36	24.48	17,622,736	-0.43(-1.74%)
Apr 20, 2006	26.49	26.49	24.89	24.92	17,022,510	-1.62(-6.12%)
Apr 19, 2006	25.90	26.58	25.27	26.54	14,095,527	+0.93(+3.62%)
Apr 18, 2006	24.96	26.02	24.78	25.62	22,538,612	+1.61(+6.72%)
Apr 17, 2006	24.01	24.14	23.70	24.00	9,955,871	+0.60(+2.58%)
Apr 13, 2006	23.07	23.46	22.53	23.40	6,533,226	+0.33(+1.44%)
Apr 12, 2006	22.93	23.31	22.69	23.07	9,991,450	+0.38(+1.67%)
Apr 11, 2006	23.38	23.88	22.58	22.69	12,157,151	-0.17(-0.74%)
Apr 10, 2006	23.01	23.10	22.57	22.86	9,718,225	+0.40(+1.77%)
Apr 07, 2006	23.21	23.41	22.44	22.46	13,067,539	-1.22(-5.15%)
Apr 06, 2006	23.79	23.93	23.32	23.68	13,344,566	+0.08(+0.33%)
Apr 05, 2006	23.21	23.91	22.68	23.60	13,037,935	+0.70(+3.07%)
Apr 04, 2006	22.52	22.96	22.35	22.90	6,878,967	+0.26(+1.15%)
Apr 03, 2006	22.72	23.19	22.48	22.64	9,980,043	+0.63(+2.86%)
Mar 31, 2006	22.42	22.42	21.78	22.01	9,931,427	-0.51(-2.26%)
Mar 30, 2006	22.39	22.71	22.23	22.52	13,389,107	+0.53(+2.43%)
Mar 29, 2006	20.97	22.09	20.90	21.98	12,692,465	+1.10(+5.29%)
Mar 28, 2006	20.99	21.33	20.66	20.88	12,850,806	+0.19(+0.91%)
Mar 27, 2006	19.96	20.91	19.95	20.69	12,673,182	+0.92(+4.66%)
Mar 24, 2006	19.51	19.97	19.44	19.77	5,838,757	+0.34(+1.72%)
Mar 23, 2006	18.98	19.49	18.97	19.43	5,816,757	+0.40(+2.13%)
Mar 22, 2006	18.89	19.33	18.79	19.03	6,809,710	+0.25(+1.33%)
Mar 21, 2006	19.04	19.42	18.78	18.78	7,994,952	-0.60(-3.10%)
Mar 20, 2006	19.56	19.82	19.27	19.38	5,420,771	-0.22(-1.11%)
Mar 17, 2006	19.59	20.02	19.44	19.60	9,827,406	+0.18(+0.93%)
Mar 16, 2006	19.54	19.79	19.17	19.41	7,447,416	-0.21(-1.07%)
Mar 15, 2006	19.17	19.68	19.17	19.62	7,873,820	+0.51(+2.66%)
Mar 14, 2006	18.41	19.25	18.39	19.12	9,164,713	+0.79(+4.32%)
Mar 13, 2006	18.43	18.51	18.06	18.33	6,993,308	-0.13(-0.68%)
Mar 10, 2006	17.67	18.57	17.35	18.45	9,218,761	+0.65(+3.64%)
Mar 09, 2006	18.08	18.58	17.79	17.80	10,442,298	-0.05(-0.29%)
Mar 08, 2006	17.86	17.99	17.51	17.85	21,627,410	-0.64(-3.44%)
Mar 07, 2006	19.04	19.16	18.34	18.49	9,030,545	-0.56(-2.96%)
Mar 06, 2006	19.79	19.88	18.87	19.05	7,002,543	-0.66(-3.36%)
Mar 03, 2006	19.58	19.96	19.57	19.72	5,461,239	-0.06(-0.30%)
Mar 02, 2006	19.48	19.97	19.16	19.78	8,038,407	+0.62(+3.25%)
Mar 01, 2006	18.64	19.34	18.62	19.15	8,346,125	+0.51(+2.75%)
Feb 28, 2006	18.95	18.96	18.55	18.64	11,857,581	-0.31(-1.61%)
Feb 27, 2006	19.10	19.22	18.84	18.95	10,388,250	-0.52(-2.67%)
Feb 24, 2006	19.11	19.57	18.87	19.47	12,546,076	+0.46(+2.40%)
Feb 23, 2006	20.25	20.38	18.69	19.01	14,546,375	-1.26(-6.20%)
Feb 22, 2006	20.10	20.38	19.96	20.27	10,539,801	+0.22(+1.12%)
Feb 21, 2006	19.61	20.16	19.61	20.04	7,331,716	+0.54(+2.79%)
Feb 17, 2006	19.61	20.14	19.39	19.50	9,966,463	+0.25(+1.28%)
Feb 16, 2006	18.63	19.33	18.50	19.25	10,677,500	+0.74(+4.00%)
Feb 15, 2006	19.21	19.29	18.37	18.51	14,405,960	-0.81(-4.21%)
Feb 14, 2006	18.89	19.41	18.62	19.32	11,238,072	+0.56(+3.00%)
Feb 13, 2006	19.14	19.56	18.67	18.76	15,297,608	-0.36(-1.89%)
Feb 10, 2006	19.97	20.25	18.85	19.12	25,184,222	-1.80(-8.62%)
Feb 09, 2006	21.63	21.90	20.82	20.92	7,601,410	-0.16(-0.75%)
Feb 08, 2006	21.35	21.59	20.72	21.08	12,474,103	-0.28(-1.31%)
Feb 07, 2006	22.64	22.70	21.30	21.36	11,816,570	-1.69(-7.32%)
Feb 06, 2006	22.64	23.22	22.62	23.05	7,633,187	+0.35(+1.52%)
Feb 03, 2006	22.99	23.16	22.46	22.70	6,614,704	-0.29(-1.25%)
Feb 02, 2006	23.68	23.82	22.77	22.99	10,053,373	-0.69(-2.91%)

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.