Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.68	19.02	18.67	18.86	906,660	+0.04(+0.20%)
Apr 27, 2006	19.13	19.13	18.56	18.82	1,447,509	-0.30(-1.57%)
Apr 26, 2006	18.82	19.31	18.77	19.12	1,543,696	+0.31(+1.63%)
Apr 25, 2006	18.75	19.12	18.75	18.81	1,506,718	+0.05(+0.28%)
Apr 24, 2006	18.75	19.01	18.68	18.76	1,739,167	-0.01(-0.04%)
Apr 21, 2006	19.13	19.31	18.62	18.77	1,344,075	-0.38(-2.00%)
Apr 20, 2006	19.50	19.50	19.10	19.15	1,347,767	+0.16(+0.87%)
Apr 19, 2006	19.24	19.24	18.36	18.98	1,964,919	+0.23(+1.24%)
Apr 18, 2006	19.35	19.73	18.00	18.75	5,766,442	-0.60(-3.10%)
Apr 17, 2006	19.47	20.05	18.98	19.35	2,914,566	+0.32(+1.69%)
Apr 13, 2006	18.74	19.38	18.65	19.03	983,732	+0.35(+1.89%)
Apr 12, 2006	18.71	18.83	18.61	18.68	1,255,834	-0.03(-0.16%)
Apr 11, 2006	19.42	19.43	18.60	18.71	1,300,445	-0.55(-2.88%)
Apr 10, 2006	19.35	19.53	19.02	19.26	1,116,834	-0.19(-0.96%)
Apr 07, 2006	19.16	19.67	19.13	19.45	1,366,104	+0.32(+1.69%)
Apr 06, 2006	19.13	19.31	19.01	19.13	918,307	-0.09(-0.47%)
Apr 05, 2006	19.49	19.76	19.04	19.22	1,519,552	-0.30(-1.54%)
Apr 04, 2006	19.53	19.64	19.45	19.52	965,058	+0.06(+0.31%)
Apr 03, 2006	19.79	20.12	19.46	19.46	1,512,009	-0.17(-0.88%)
Mar 31, 2006	19.92	19.99	19.55	19.63	2,068,811	-0.22(-1.13%)
Mar 30, 2006	20.18	20.30	19.70	19.85	1,691,153	-0.38(-1.85%)
Mar 29, 2006	20.44	20.63	20.09	20.23	1,413,061	-0.20(-0.95%)
Mar 28, 2006	20.90	20.90	20.41	20.42	1,046,499	-0.42(-2.02%)
Mar 27, 2006	20.95	20.98	20.66	20.84	949,241	-0.02(-0.07%)
Mar 24, 2006	20.76	20.97	20.68	20.86	1,152,950	+0.13(+0.62%)
Mar 23, 2006	20.85	20.99	20.51	20.73	978,526	-0.18(-0.86%)
Mar 22, 2006	21.32	21.32	20.74	20.91	1,508,655	-0.47(-2.21%)
Mar 21, 2006	21.27	21.92	21.26	21.38	1,225,995	-0.05(-0.21%)
Mar 20, 2006	21.56	21.64	21.32	21.43	1,027,905	+0.26(+1.24%)
Mar 17, 2006	21.22	21.33	20.87	21.17	1,396,315	+0.11(+0.50%)
Mar 16, 2006	20.98	21.30	20.93	21.06	944,850	+0.07(+0.36%)
Mar 15, 2006	20.47	21.07	20.38	20.99	1,603,261	+0.49(+2.42%)
Mar 14, 2006	20.28	20.64	19.82	20.49	1,188,447	+0.08(+0.40%)
Mar 13, 2006	20.73	21.15	20.30	20.41	1,867,557	+0.36(+1.80%)
Mar 10, 2006	18.78	20.22	18.75	20.05	5,753,722	-0.91(-4.33%)
Mar 09, 2006	21.53	21.53	20.90	20.96	1,324,383	-0.57(-2.65%)
Mar 08, 2006	21.40	21.79	21.38	21.53	1,161,211	+0.04(+0.17%)
Mar 07, 2006	22.06	22.28	21.37	21.49	812,287	-0.69(-3.11%)
Mar 06, 2006	21.68	22.59	21.46	22.18	2,617,287	+0.96(+4.52%)
Mar 03, 2006	21.50	21.75	21.14	21.22	738,786	-0.47(-2.18%)
Mar 02, 2006	21.33	21.85	21.21	21.69	1,239,634	+0.25(+1.15%)
Mar 01, 2006	20.77	21.53	20.69	21.44	984,462	+0.80(+3.89%)
Feb 28, 2006	20.80	20.89	20.61	20.64	1,329,753	-0.16(-0.76%)
Feb 27, 2006	21.26	21.31	20.72	20.80	1,469,901	-0.33(-1.56%)
Feb 24, 2006	21.03	21.39	20.65	21.13	1,606,292	+0.10(+0.46%)
Feb 23, 2006	21.00	21.28	20.93	21.03	907,470	-0.06(-0.28%)
Feb 22, 2006	20.85	21.32	20.84	21.09	1,051,685	+0.18(+0.86%)
Feb 21, 2006	21.35	21.50	20.73	20.91	855,091	-0.46(-2.14%)
Feb 17, 2006	21.91	22.03	21.30	21.37	1,239,141	-0.52(-2.36%)
Feb 16, 2006	21.23	21.98	21.23	21.89	1,197,591	+0.77(+3.62%)
Feb 15, 2006	21.11	21.36	20.92	21.12	1,385,716	+0.02(+0.07%)
Feb 14, 2006	20.80	21.36	20.69	21.11	1,365,291	+0.50(+2.44%)
Feb 13, 2006	20.87	20.99	20.35	20.60	919,413	-0.44(-2.10%)
Feb 10, 2006	21.26	21.30	20.76	21.05	1,288,353	-0.28(-1.30%)
Feb 09, 2006	21.81	22.06	21.27	21.32	1,228,609	-0.32(-1.49%)
Feb 08, 2006	21.35	21.69	21.01	21.65	1,369,156	+0.45(+2.12%)
Feb 07, 2006	21.19	21.41	20.81	21.20	1,575,851	-0.08(-0.39%)
Feb 06, 2006	21.41	21.57	21.06	21.28	1,268,593	-0.03(-0.14%)
Feb 03, 2006	22.02	22.13	21.18	21.31	1,994,252	-0.95(-4.25%)
Feb 02, 2006	22.19	22.47	21.96	22.25	1,555,499	-0.05(-0.24%)

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.