Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.77	21.10	20.65	20.99	286,674	+0.17(+0.83%)
Apr 27, 2006	20.63	20.87	20.45	20.82	332,121	+0.14(+0.69%)
Apr 26, 2006	21.04	21.05	20.63	20.68	382,126	-0.29(-1.39%)
Apr 25, 2006	20.81	20.99	20.66	20.97	300,224	+0.14(+0.65%)
Apr 24, 2006	20.81	21.04	20.70	20.83	284,958	-0.03(-0.15%)
Apr 21, 2006	21.29	21.34	20.84	20.86	458,079	-0.43(-2.03%)
Apr 20, 2006	21.20	21.32	21.07	21.30	162,466	+0.11(+0.50%)
Apr 19, 2006	20.88	21.28	20.84	21.19	278,419	+0.25(+1.21%)
Apr 18, 2006	21.27	21.27	20.79	20.94	558,485	-0.37(-1.74%)
Apr 17, 2006	21.58	21.62	21.26	21.31	213,690	-0.32(-1.49%)
Apr 13, 2006	21.48	21.65	21.38	21.63	179,252	+0.22(+1.04%)
Apr 12, 2006	21.42	21.51	21.28	21.41	199,075	-0.01(-0.06%)
Apr 11, 2006	21.14	21.45	21.14	21.42	314,982	+0.28(+1.32%)
Apr 10, 2006	21.59	21.65	21.12	21.14	324,923	-0.30(-1.39%)
Apr 07, 2006	21.75	21.95	21.43	21.44	536,930	+0.01(+0.03%)
Apr 06, 2006	21.41	21.43	21.27	21.43	248,087	+0.05(+0.23%)
Apr 05, 2006	21.60	21.73	21.31	21.38	263,661	-0.25(-1.14%)
Apr 04, 2006	21.56	21.70	21.45	21.63	418,456	-0.11(-0.48%)
Apr 03, 2006	21.76	21.82	21.50	21.73	325,296	-0.01(-0.06%)
Mar 31, 2006	21.75	21.96	21.70	21.75	341,536	-0.01(-0.06%)
Mar 30, 2006	21.46	21.83	21.46	21.76	390,425	+0.25(+1.15%)
Mar 29, 2006	21.29	21.52	21.26	21.51	215,724	+0.19(+0.90%)
Mar 28, 2006	21.48	21.57	21.27	21.32	248,175	-0.20(-0.95%)
Mar 27, 2006	21.05	21.57	21.03	21.52	312,447	+0.32(+1.52%)
Mar 24, 2006	21.67	21.67	20.95	21.20	551,365	-0.62(-2.84%)
Mar 23, 2006	21.46	21.88	21.06	21.82	577,334	+0.43(+2.00%)
Mar 22, 2006	21.13	21.40	21.02	21.39	616,318	+0.37(+1.77%)
Mar 21, 2006	21.11	21.66	20.61	21.02	1,002,631	+0.27(+1.28%)
Mar 20, 2006	20.52	20.86	20.48	20.76	465,880	+0.23(+1.12%)
Mar 17, 2006	20.03	20.53	19.98	20.53	416,446	+0.41(+2.06%)
Mar 16, 2006	19.67	20.37	19.66	20.11	371,487	+0.34(+1.72%)
Mar 15, 2006	19.67	19.83	19.54	19.77	247,563	+0.12(+0.60%)
Mar 14, 2006	19.54	19.66	19.47	19.65	195,418	-0.01(-0.03%)
Mar 13, 2006	19.56	19.91	19.55	19.66	222,806	+0.09(+0.44%)
Mar 10, 2006	19.48	19.72	19.48	19.57	207,758	+0.06(+0.32%)
Mar 09, 2006	19.44	19.62	19.32	19.51	323,191	+0.10(+0.51%)
Mar 08, 2006	19.43	19.47	19.24	19.41	210,147	+0.01(+0.03%)
Mar 07, 2006	19.42	19.62	19.31	19.41	179,689	-0.06(-0.32%)
Mar 06, 2006	19.30	19.52	19.15	19.47	413,900	+0.04(+0.22%)
Mar 03, 2006	19.50	19.65	19.33	19.43	126,806	-0.08(-0.41%)
Mar 02, 2006	19.58	19.71	19.34	19.51	227,367	-0.19(-0.97%)
Mar 01, 2006	19.52	19.74	19.39	19.70	226,775	+0.13(+0.66%)
Feb 28, 2006	19.53	19.57	19.31	19.57	800,791	+0.04(+0.19%)
Feb 27, 2006	19.43	19.69	19.43	19.53	307,175	+0.10(+0.51%)
Feb 24, 2006	19.64	19.64	19.30	19.43	300,085	-0.17(-0.85%)
Feb 23, 2006	19.81	19.83	19.53	19.60	261,404	-0.24(-1.19%)
Feb 22, 2006	19.62	19.90	19.62	19.83	211,137	+0.19(+0.95%)
Feb 21, 2006	19.81	19.93	19.43	19.65	414,877	-0.24(-1.21%)
Feb 17, 2006	20.00	20.08	19.75	19.89	486,921	-0.19(-0.92%)
Feb 16, 2006	20.14	20.23	19.78	20.08	314,351	-0.10(-0.49%)
Feb 15, 2006	19.79	20.41	19.74	20.17	598,358	+0.28(+1.43%)
Feb 14, 2006	19.83	20.11	19.49	19.89	826,167	+0.79(+4.12%)
Feb 13, 2006	19.04	19.20	18.79	19.10	324,505	+0.01(+0.03%)
Feb 10, 2006	18.86	19.10	18.58	19.10	598,639	+0.27(+1.41%)
Feb 09, 2006	18.57	18.94	18.54	18.83	352,812	+0.30(+1.60%)
Feb 08, 2006	18.27	18.73	18.22	18.53	415,227	+0.24(+1.32%)
Feb 07, 2006	18.53	18.53	18.24	18.29	269,202	-0.19(-1.00%)
Feb 06, 2006	18.29	18.50	18.14	18.48	243,492	+0.12(+0.64%)
Feb 03, 2006	18.26	18.36	18.06	18.36	223,187	+0.08(+0.44%)
Feb 02, 2006	18.31	18.43	18.14	18.28	369,823	-0.03(-0.17%)

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.