Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.41	24.49	23.01	24.09	86,800	+0.46(+1.95%)
Apr 27, 2006	23.80	23.85	23.58	23.63	14,697	-0.26(-1.09%)
Apr 26, 2006	23.98	24.10	23.85	23.89	8,400	-0.12(-0.50%)
Apr 25, 2006	24.17	24.20	23.85	24.01	95,076	+0.04(+0.17%)
Apr 24, 2006	23.87	24.57	23.75	23.97	30,660	-0.16(-0.66%)
Apr 21, 2006	24.82	24.82	23.83	24.13	52,334	-0.34(-1.39%)
Apr 20, 2006	24.46	24.83	24.25	24.47	47,728	-0.30(-1.21%)
Apr 19, 2006	24.53	24.99	24.34	24.77	28,655	+0.27(+1.10%)
Apr 18, 2006	23.75	24.50	23.70	24.50	22,463	+0.75(+3.16%)
Apr 17, 2006	23.22	23.95	23.22	23.75	20,031	-0.17(-0.71%)
Apr 13, 2006	23.75	23.93	23.19	23.92	11,544	+0.17(+0.72%)
Apr 12, 2006	23.50	23.79	23.04	23.75	29,160	+0.25(+1.06%)
Apr 11, 2006	23.99	23.99	23.50	23.50	15,766	-0.45(-1.88%)
Apr 10, 2006	23.61	24.00	23.51	23.95	22,002	+0.17(+0.71%)
Apr 07, 2006	24.00	24.00	23.75	23.78	25,155	-0.21(-0.88%)
Apr 06, 2006	24.03	24.08	23.00	23.99	63,368	+0.10(+0.42%)
Apr 05, 2006	23.35	23.96	23.30	23.89	17,932	+0.31(+1.31%)
Apr 04, 2006	24.00	24.42	23.32	23.58	40,550	-0.47(-1.95%)
Apr 03, 2006	24.54	24.67	23.97	24.05	80,435	-0.50(-2.04%)
Mar 31, 2006	24.00	24.90	24.00	24.55	110,426	+0.41(+1.70%)
Mar 30, 2006	24.55	24.55	23.82	24.14	76,855	-0.36(-1.47%)
Mar 29, 2006	24.00	24.50	24.00	24.50	141,004	+0.52(+2.17%)
Mar 28, 2006	23.40	23.98	23.40	23.98	59,759	+0.68(+2.92%)
Mar 27, 2006	23.25	23.30	23.08	23.30	43,184	+0.10(+0.43%)
Mar 24, 2006	22.86	23.30	22.73	23.20	22,242	+0.49(+2.16%)
Mar 23, 2006	22.80	22.90	22.69	22.71	10,200	-0.11(-0.48%)
Mar 22, 2006	22.84	22.97	22.70	22.82	26,000	-0.01(-0.04%)
Mar 21, 2006	22.49	22.89	22.38	22.83	75,967	+0.40(+1.78%)
Mar 20, 2006	22.07	22.43	22.05	22.43	26,147	+0.25(+1.13%)
Mar 17, 2006	21.87	22.49	21.62	22.18	109,387	+0.36(+1.65%)
Mar 16, 2006	22.08	22.08	21.75	21.82	10,649	-0.07(-0.30%)
Mar 15, 2006	22.21	22.23	21.77	21.89	38,745	-0.21(-0.97%)
Mar 14, 2006	21.50	22.25	21.11	22.10	25,876	+0.38(+1.75%)
Mar 13, 2006	21.61	22.00	21.23	21.72	62,083	+0.30(+1.40%)
Mar 10, 2006	20.80	21.69	20.05	21.42	45,438	+0.47(+2.24%)
Mar 09, 2006	21.00	21.34	20.75	20.95	22,472	-0.57(-2.65%)
Mar 08, 2006	20.81	21.63	20.77	21.52	28,345	+0.54(+2.57%)
Mar 07, 2006	21.27	21.37	20.73	20.98	18,455	-0.43(-2.01%)
Mar 06, 2006	21.50	21.68	21.40	21.41	13,599	-0.09(-0.42%)
Mar 03, 2006	20.94	21.76	20.60	21.50	46,153	+0.32(+1.51%)
Mar 02, 2006	21.42	21.58	20.40	21.18	24,409	-0.39(-1.81%)
Mar 01, 2006	21.16	21.57	20.77	21.57	56,857	+0.59(+2.81%)
Feb 28, 2006	21.09	21.25	20.74	20.98	17,258	-0.11(-0.52%)
Feb 27, 2006	21.09	21.09	20.83	21.09	28,684	+0.04(+0.19%)
Feb 24, 2006	20.35	21.09	20.25	21.05	28,695	+0.61(+2.98%)
Feb 23, 2006	20.61	20.99	20.44	20.44	12,096	-0.35(-1.68%)
Feb 22, 2006	20.80	20.80	20.54	20.79	23,242	+0.07(+0.34%)
Feb 21, 2006	20.65	20.72	20.30	20.72	11,467	+0.13(+0.63%)
Feb 17, 2006	20.22	20.65	20.05	20.59	30,118	+0.57(+2.85%)
Feb 16, 2006	19.55	20.37	19.55	20.02	28,800	+0.87(+4.54%)
Feb 15, 2006	19.44	19.44	19.07	19.15	43,809	-0.17(-0.88%)
Feb 14, 2006	19.23	19.32	18.90	19.32	33,705	+0.01(+0.05%)
Feb 13, 2006	19.11	19.63	19.11	19.31	9,379	+0.09(+0.47%)
Feb 10, 2006	18.90	19.42	18.90	19.22	20,927	+0.36(+1.91%)
Feb 09, 2006	19.16	19.16	18.74	18.86	19,527	-0.31(-1.62%)
Feb 08, 2006	19.43	19.44	18.92	19.17	32,637	-0.30(-1.54%)
Feb 07, 2006	19.85	20.07	19.31	19.47	25,132	-0.28(-1.42%)
Feb 06, 2006	19.69	19.78	19.68	19.75	10,685	+0.06(+0.30%)
Feb 03, 2006	19.66	19.99	19.58	19.69	20,532	-0.12(-0.61%)
Feb 02, 2006	20.00	20.03	19.66	19.81	43,092	-0.20(-1.00%)

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.