Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.01	23.38	22.96	23.22	13,812,716	+0.17(+0.72%)
Apr 27, 2006	22.42	23.13	22.42	23.05	11,538,937	+0.46(+2.06%)
Apr 26, 2006	22.42	22.79	22.40	22.59	7,865,196	+0.17(+0.74%)
Apr 25, 2006	22.78	22.87	22.31	22.42	9,691,349	-0.22(-0.99%)
Apr 24, 2006	22.50	22.70	22.21	22.64	8,205,402	+0.21(+0.93%)
Apr 21, 2006	22.87	22.87	22.35	22.44	9,192,541	-0.27(-1.17%)
Apr 20, 2006	22.80	22.87	22.66	22.70	9,517,332	-0.12(-0.51%)
Apr 19, 2006	23.33	23.33	22.81	22.82	9,184,231	-0.51(-2.17%)
Apr 18, 2006	23.03	23.41	23.00	23.33	8,738,411	+0.37(+1.59%)
Apr 17, 2006	23.17	23.17	22.88	22.96	7,040,031	-0.19(-0.83%)
Apr 13, 2006	23.18	23.25	23.06	23.15	4,356,440	-0.03(-0.14%)
Apr 12, 2006	23.06	23.25	23.03	23.18	5,916,088	+0.12(+0.54%)
Apr 11, 2006	23.09	23.29	22.94	23.06	7,077,123	-0.02(-0.07%)
Apr 10, 2006	22.88	23.25	22.88	23.08	8,019,342	+0.22(+0.94%)
Apr 07, 2006	23.04	23.25	22.73	22.86	7,210,074	-0.12(-0.54%)
Apr 06, 2006	22.98	23.11	22.74	22.98	7,818,109	-0.09(-0.40%)
Apr 05, 2006	23.14	23.20	22.94	23.08	9,137,987	-0.10(-0.43%)
Apr 04, 2006	23.24	23.46	23.07	23.18	8,980,951	-0.02(-0.11%)
Apr 03, 2006	23.14	23.31	23.09	23.20	8,426,144	+0.04(+0.18%)
Mar 31, 2006	23.13	23.29	22.99	23.16	9,520,704	+0.02(+0.07%)
Mar 30, 2006	23.17	23.33	22.96	23.14	8,845,230	+0.01(+0.04%)
Mar 29, 2006	22.60	23.35	22.55	23.13	15,481,350	+0.64(+2.84%)
Mar 28, 2006	22.70	22.79	22.47	22.50	15,452,809	-0.21(-0.91%)
Mar 27, 2006	22.75	22.87	22.67	22.70	10,029,507	-0.09(-0.40%)
Mar 24, 2006	22.83	22.98	22.71	22.79	8,329,803	-0.06(-0.25%)
Mar 23, 2006	23.17	23.17	22.76	22.85	15,031,556	-0.22(-0.97%)
Mar 22, 2006	23.34	23.42	23.04	23.08	15,692,097	-0.26(-1.10%)
Mar 21, 2006	23.72	23.77	23.28	23.33	9,251,791	-0.45(-1.89%)
Mar 20, 2006	23.82	23.92	23.68	23.78	7,549,196	+0.00(+0.00%)
Mar 17, 2006	23.91	23.91	23.70	23.78	9,606,568	-0.03(-0.14%)
Mar 16, 2006	23.92	23.96	23.67	23.82	7,242,951	-0.06(-0.24%)
Mar 15, 2006	23.75	23.96	23.71	23.87	8,002,242	+0.07(+0.31%)
Mar 14, 2006	23.63	23.80	23.60	23.80	6,768,349	+0.08(+0.35%)
Mar 13, 2006	23.47	23.77	23.38	23.72	12,535,589	+0.33(+1.42%)
Mar 10, 2006	23.28	23.50	23.20	23.38	9,734,943	+0.06(+0.25%)
Mar 09, 2006	23.36	23.47	23.11	23.33	8,436,501	+0.03(+0.14%)
Mar 08, 2006	23.24	23.38	23.18	23.29	8,743,830	+0.03(+0.14%)
Mar 07, 2006	23.09	23.30	23.04	23.26	9,321,638	+0.08(+0.36%)
Mar 06, 2006	23.38	23.43	23.15	23.18	7,536,551	-0.26(-1.10%)
Mar 03, 2006	23.20	23.62	23.18	23.43	9,480,481	+0.16(+0.68%)
Mar 02, 2006	23.25	23.31	23.03	23.28	11,536,167	-0.05(-0.21%)
Mar 01, 2006	23.25	23.40	23.19	23.33	10,971,125	+0.08(+0.36%)
Feb 28, 2006	23.57	23.63	23.10	23.24	13,076,426	-0.32(-1.37%)
Feb 27, 2006	23.25	23.66	23.23	23.57	17,666,976	+0.33(+1.43%)
Feb 24, 2006	23.01	23.24	22.93	23.23	14,225,900	+0.22(+0.97%)
Feb 23, 2006	22.80	23.07	22.73	23.01	15,573,236	+0.21(+0.91%)
Feb 22, 2006	22.61	22.88	22.54	22.80	13,195,649	+0.25(+1.10%)
Feb 21, 2006	22.01	22.65	22.01	22.55	12,831,599	+0.21(+0.93%)
Feb 17, 2006	22.46	22.58	22.28	22.35	9,756,740	-0.12(-0.52%)
Feb 16, 2006	22.34	22.50	22.25	22.46	13,208,655	+0.14(+0.63%)
Feb 15, 2006	22.21	22.35	22.10	22.32	14,564,541	+0.11(+0.49%)
Feb 14, 2006	22.05	22.21	22.00	22.21	14,411,117	+0.28(+1.29%)
Feb 13, 2006	22.15	22.22	21.80	21.93	11,594,092	-0.22(-1.01%)
Feb 10, 2006	22.10	22.22	21.98	22.15	12,314,365	-0.03(-0.15%)
Feb 09, 2006	22.30	22.30	22.06	22.19	16,694,168	-0.15(-0.67%)
Feb 08, 2006	22.14	22.45	22.09	22.34	29,513,724	+0.17(+0.75%)
Feb 07, 2006	21.23	22.32	21.17	22.17	57,836,908	+1.44(+6.97%)
Feb 06, 2006	20.93	21.05	20.73	20.73	14,880,300	-0.04(-0.20%)
Feb 03, 2006	20.74	20.85	20.68	20.77	14,479,278	-0.07(-0.36%)
Feb 02, 2006	20.88	20.90	20.76	20.84	12,809,681	-0.14(-0.67%)

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.