Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.10	20.15	19.71	19.77	487,400	-0.31(-1.54%)
Apr 27, 2006	20.01	20.39	19.96	20.08	242,710	-0.13(-0.64%)
Apr 26, 2006	20.28	20.50	20.16	20.21	461,095	+0.07(+0.35%)
Apr 25, 2006	19.82	20.23	19.75	20.14	529,573	+0.24(+1.21%)
Apr 24, 2006	19.92	20.05	19.77	19.90	591,994	-0.05(-0.25%)
Apr 21, 2006	21.35	21.35	19.87	19.95	1,315,668	-1.84(-8.44%)
Apr 20, 2006	21.69	22.07	21.52	21.79	95,552	+0.05(+0.23%)
Apr 19, 2006	21.89	22.10	21.63	21.74	102,600	-0.06(-0.28%)
Apr 18, 2006	21.02	21.90	20.99	21.80	217,387	+0.78(+3.71%)
Apr 17, 2006	21.02	21.29	20.71	21.02	124,160	-0.10(-0.47%)
Apr 13, 2006	21.11	21.30	20.90	21.12	99,294	-0.08(-0.38%)
Apr 12, 2006	20.84	21.35	20.63	21.20	158,621	+0.36(+1.73%)
Apr 11, 2006	21.37	21.57	20.70	20.84	319,331	-0.56(-2.62%)
Apr 10, 2006	21.75	21.86	21.37	21.40	235,827	-0.41(-1.88%)
Apr 07, 2006	22.29	22.46	21.73	21.81	167,758	-0.38(-1.71%)
Apr 06, 2006	22.40	22.40	22.00	22.19	186,821	-0.27(-1.20%)
Apr 05, 2006	22.57	22.59	22.20	22.46	133,814	+0.01(+0.04%)
Apr 04, 2006	22.31	22.65	21.96	22.45	331,663	+0.45(+2.05%)
Apr 03, 2006	22.03	22.38	21.85	22.00	353,851	-0.01(-0.05%)
Mar 31, 2006	21.85	22.07	21.80	22.01	181,558	+0.13(+0.59%)
Mar 30, 2006	22.10	22.20	21.75	21.88	198,343	-0.26(-1.17%)
Mar 29, 2006	21.64	22.16	21.56	22.14	262,942	+0.62(+2.88%)
Mar 28, 2006	21.54	21.79	21.46	21.52	206,899	-0.17(-0.78%)
Mar 27, 2006	21.60	21.85	21.56	21.69	217,189	+0.08(+0.37%)
Mar 24, 2006	21.19	21.63	21.12	21.61	267,354	+0.49(+2.32%)
Mar 23, 2006	20.92	21.13	20.79	21.12	133,200	+0.12(+0.57%)
Mar 22, 2006	20.70	21.21	20.67	21.00	331,800	+0.22(+1.06%)
Mar 21, 2006	20.90	21.26	20.64	20.78	254,985	-0.19(-0.91%)
Mar 20, 2006	20.99	21.10	20.82	20.97	142,589	-0.06(-0.29%)
Mar 17, 2006	20.53	21.37	20.47	21.03	591,500	+0.60(+2.94%)
Mar 16, 2006	20.54	20.60	20.36	20.43	469,635	+0.01(+0.05%)
Mar 15, 2006	20.47	20.55	20.22	20.42	261,218	+0.03(+0.15%)
Mar 14, 2006	20.02	20.49	19.92	20.39	366,066	+0.39(+1.95%)
Mar 13, 2006	20.16	20.33	19.92	20.00	346,262	-0.16(-0.79%)
Mar 10, 2006	20.28	20.39	20.07	20.16	432,485	-0.06(-0.30%)
Mar 09, 2006	20.47	20.60	20.15	20.22	269,585	-0.17(-0.83%)
Mar 08, 2006	20.53	20.70	20.07	20.39	245,098	-0.13(-0.63%)
Mar 07, 2006	20.82	20.95	20.32	20.52	319,353	-0.45(-2.15%)
Mar 06, 2006	21.15	21.20	20.90	20.97	363,048	-0.08(-0.38%)
Mar 03, 2006	21.25	21.27	20.85	21.05	600,961	-0.34(-1.59%)
Mar 02, 2006	21.70	21.70	21.19	21.39	215,087	-0.39(-1.79%)
Mar 01, 2006	21.66	21.81	21.43	21.78	297,269	+0.25(+1.16%)
Feb 28, 2006	21.91	21.95	21.46	21.53	307,553	-0.38(-1.73%)
Feb 27, 2006	21.83	21.97	21.73	21.91	261,778	-0.02(-0.09%)
Feb 24, 2006	21.70	22.02	21.57	21.93	301,133	+0.12(+0.55%)
Feb 23, 2006	21.77	22.09	21.62	21.81	400,310	+0.02(+0.09%)
Feb 22, 2006	21.70	21.83	21.50	21.79	227,780	+0.15(+0.69%)
Feb 21, 2006	21.57	21.70	21.49	21.64	268,713	+0.01(+0.05%)
Feb 17, 2006	21.36	21.71	21.14	21.63	257,550	+0.35(+1.64%)
Feb 16, 2006	21.12	21.30	20.93	21.28	432,700	+0.24(+1.14%)
Feb 15, 2006	20.96	21.10	20.64	21.04	190,543	+0.11(+0.53%)
Feb 14, 2006	20.83	21.04	20.67	20.93	640,773	-0.01(-0.05%)
Feb 13, 2006	20.83	21.06	20.73	20.94	318,060	+0.10(+0.48%)
Feb 10, 2006	20.95	21.07	20.66	20.84	185,047	-0.11(-0.53%)
Feb 09, 2006	21.00	21.09	20.81	20.95	661,725	+0.02(+0.10%)
Feb 08, 2006	20.99	21.05	20.83	20.93	452,116	-0.01(-0.05%)
Feb 07, 2006	20.95	21.10	20.83	20.94	206,892	-0.11(-0.52%)
Feb 06, 2006	20.93	21.08	20.80	21.05	240,983	+0.17(+0.81%)
Feb 03, 2006	20.83	21.10	20.79	20.88	289,685	-0.11(-0.52%)
Feb 02, 2006	20.84	21.15	20.82	20.99	317,189	+0.06(+0.29%)

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.