Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.90	23.98	23.47	23.93	68,347	+0.15(+0.64%)
Apr 27, 2006	23.58	23.83	23.35	23.78	86,212	-0.05(-0.20%)
Apr 26, 2006	23.54	23.89	23.38	23.83	87,725	+0.48(+2.04%)
Apr 25, 2006	23.48	23.65	23.29	23.35	40,100	-0.20(-0.84%)
Apr 24, 2006	23.57	23.88	23.32	23.55	67,629	+0.12(+0.50%)
Apr 21, 2006	23.52	23.71	23.00	23.43	94,819	+0.12(+0.50%)
Apr 20, 2006	23.41	23.41	23.15	23.32	121,234	-1.07(-4.37%)
Apr 19, 2006	24.43	24.52	24.28	24.38	84,778	+0.08(+0.34%)
Apr 18, 2006	24.14	24.32	23.88	24.30	129,283	+0.24(+1.02%)
Apr 17, 2006	23.41	24.63	23.29	24.06	169,092	+0.65(+2.76%)
Apr 13, 2006	23.03	23.43	22.73	23.41	111,608	+1.26(+5.68%)
Apr 12, 2006	21.84	22.30	21.58	22.15	145,367	+0.31(+1.41%)
Apr 11, 2006	22.00	22.05	21.84	21.84	43,829	-0.27(-1.24%)
Apr 10, 2006	22.45	22.45	22.01	22.12	29,270	-0.08(-0.37%)
Apr 07, 2006	22.43	22.68	22.16	22.20	21,603	-0.23(-1.04%)
Apr 06, 2006	22.52	22.59	22.30	22.43	52,105	-0.15(-0.64%)
Apr 05, 2006	22.59	22.61	22.47	22.58	51,028	+0.07(+0.31%)
Apr 04, 2006	22.55	22.59	22.42	22.51	13,982	+0.01(+0.05%)
Apr 03, 2006	22.67	22.77	22.50	22.50	15,228	-0.27(-1.20%)
Mar 31, 2006	22.69	22.78	22.54	22.77	49,440	+0.23(+1.01%)
Mar 30, 2006	22.59	22.66	22.36	22.54	25,206	-0.13(-0.59%)
Mar 29, 2006	22.86	22.86	22.53	22.68	35,061	-0.09(-0.41%)
Mar 28, 2006	22.89	22.96	22.70	22.77	59,285	-0.17(-0.74%)
Mar 27, 2006	22.86	22.94	22.72	22.94	157,583	+0.02(+0.10%)
Mar 24, 2006	22.77	22.93	22.68	22.91	39,722	+0.15(+0.64%)
Mar 23, 2006	22.63	22.77	22.33	22.77	30,052	+0.18(+0.80%)
Mar 22, 2006	22.46	22.65	22.40	22.59	35,032	+0.10(+0.44%)
Mar 21, 2006	22.35	22.71	22.19	22.49	63,257	+0.07(+0.31%)
Mar 20, 2006	22.24	22.42	22.08	22.42	71,787	+0.15(+0.65%)
Mar 17, 2006	22.54	22.54	22.12	22.27	133,232	-0.16(-0.73%)
Mar 16, 2006	22.56	22.56	22.40	22.44	28,664	+0.05(+0.23%)
Mar 15, 2006	22.47	22.48	22.38	22.38	26,164	-0.04(-0.16%)
Mar 14, 2006	22.31	22.42	22.30	22.42	27,701	+0.00(+0.00%)
Mar 13, 2006	22.41	22.42	22.29	22.42	12,747	+0.12(+0.52%)
Mar 10, 2006	22.30	22.38	22.16	22.30	25,680	+0.14(+0.63%)
Mar 09, 2006	22.30	22.32	22.16	22.16	26,026	-0.01(-0.03%)
Mar 08, 2006	22.17	22.31	22.13	22.17	38,025	-0.02(-0.10%)
Mar 07, 2006	22.22	22.31	22.10	22.19	46,726	-0.04(-0.18%)
Mar 06, 2006	22.24	22.33	22.22	22.23	39,909	+0.02(+0.08%)
Mar 03, 2006	22.39	22.42	22.19	22.22	36,677	-0.13(-0.60%)
Mar 02, 2006	22.36	22.42	22.34	22.35	20,718	-0.02(-0.10%)
Mar 01, 2006	22.58	22.59	22.34	22.37	66,039	-0.24(-1.06%)
Feb 28, 2006	22.79	22.89	22.57	22.61	93,174	-0.18(-0.79%)
Feb 27, 2006	22.87	22.93	22.73	22.79	16,779	-0.03(-0.15%)
Feb 24, 2006	22.72	22.87	22.72	22.83	20,201	+0.06(+0.26%)
Feb 23, 2006	22.86	23.11	22.77	22.77	71,660	-0.02(-0.10%)
Feb 22, 2006	22.79	22.88	22.71	22.79	27,598	-0.08(-0.36%)
Feb 21, 2006	22.83	22.91	22.71	22.87	34,719	+0.05(+0.20%)
Feb 17, 2006	22.45	23.00	22.37	22.83	101,447	+0.55(+2.48%)
Feb 16, 2006	22.32	22.56	22.27	22.27	17,687	-0.22(-0.98%)
Feb 15, 2006	22.13	22.53	22.09	22.50	16,157	+0.37(+1.66%)
Feb 14, 2006	22.06	22.19	21.99	22.13	23,614	+0.15(+0.66%)
Feb 13, 2006	22.07	22.10	21.98	21.98	33,577	-0.06(-0.29%)
Feb 10, 2006	21.98	22.12	21.95	22.05	22,693	+0.06(+0.29%)
Feb 09, 2006	21.87	22.05	21.84	21.98	21,507	+0.08(+0.35%)
Feb 08, 2006	21.84	22.06	21.84	21.91	10,971	-0.03(-0.13%)
Feb 07, 2006	22.48	22.54	21.84	21.94	30,278	-0.48(-2.13%)
Feb 06, 2006	22.84	22.84	22.13	22.41	16,959	-0.30(-1.33%)
Feb 03, 2006	22.54	22.80	22.54	22.72	12,381	+0.29(+1.27%)
Feb 02, 2006	22.71	22.83	22.42	22.43	16,758	-0.45(-1.95%)

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.