Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.48	22.60	22.45	22.48	642,047	+0.08(+0.35%)
Apr 27, 2006	22.42	22.59	22.17	22.41	990,367	-0.08(-0.35%)
Apr 26, 2006	22.56	22.69	22.45	22.48	626,706	-0.12(-0.55%)
Apr 25, 2006	22.67	22.73	22.52	22.61	402,914	-0.04(-0.19%)
Apr 24, 2006	22.64	22.70	22.55	22.65	614,073	-0.08(-0.33%)
Apr 21, 2006	22.92	22.92	22.62	22.73	361,405	-0.13(-0.57%)
Apr 20, 2006	22.83	22.93	22.71	22.86	709,725	+0.02(+0.08%)
Apr 19, 2006	22.73	22.84	22.62	22.84	440,815	+0.20(+0.86%)
Apr 18, 2006	22.38	22.66	22.33	22.64	305,006	+0.46(+2.06%)
Apr 17, 2006	22.28	22.33	22.10	22.19	759,357	-0.05(-0.22%)
Apr 13, 2006	22.20	22.29	22.06	22.24	1,040,450	+0.04(+0.18%)
Apr 12, 2006	22.19	22.24	22.14	22.20	124,077	+0.04(+0.19%)
Apr 11, 2006	22.45	22.45	22.11	22.15	712,884	-0.23(-1.01%)
Apr 10, 2006	22.43	22.48	22.32	22.38	706,567	-0.04(-0.19%)
Apr 07, 2006	22.72	22.73	22.40	22.42	896,068	-0.23(-1.03%)
Apr 06, 2006	22.62	22.69	22.51	22.66	311,322	+0.01(+0.04%)
Apr 05, 2006	22.47	22.65	22.46	22.65	685,361	+0.22(+1.00%)
Apr 04, 2006	22.40	22.48	22.30	22.42	464,728	+0.05(+0.24%)
Apr 03, 2006	22.47	22.58	22.34	22.37	411,036	-0.09(-0.41%)
Mar 31, 2006	22.51	22.51	22.27	22.46	942,992	+0.03(+0.15%)
Mar 30, 2006	22.47	22.58	22.35	22.43	247,704	+0.00(+0.02%)
Mar 29, 2006	22.22	22.46	22.16	22.43	583,392	+0.32(+1.43%)
Mar 28, 2006	22.18	22.34	22.09	22.11	1,127,079	-0.12(-0.53%)
Mar 27, 2006	22.23	22.25	22.16	22.23	305,457	-0.05(-0.21%)
Mar 24, 2006	22.13	22.27	22.12	22.27	719,652	+0.04(+0.19%)
Mar 23, 2006	22.16	22.23	22.07	22.23	414,194	+0.14(+0.63%)
Mar 22, 2006	22.00	22.14	21.94	22.09	448,936	+0.08(+0.38%)
Mar 21, 2006	22.15	22.30	21.97	22.01	277,483	-0.17(-0.76%)
Mar 20, 2006	22.16	22.29	22.14	22.17	310,420	-0.05(-0.23%)
Mar 17, 2006	22.19	22.25	22.13	22.23	1,349,065	+0.06(+0.26%)
Mar 16, 2006	22.26	22.29	22.15	22.17	664,606	-0.01(-0.04%)
Mar 15, 2006	22.05	22.18	22.00	22.18	685,361	+0.18(+0.80%)
Mar 14, 2006	21.79	22.01	21.73	22.00	991,721	+0.27(+1.25%)
Mar 13, 2006	21.84	21.86	21.72	21.73	259,886	+0.06(+0.29%)
Mar 10, 2006	21.50	21.75	21.47	21.67	269,361	+0.14(+0.66%)
Mar 09, 2006	21.68	21.76	21.52	21.53	738,602	-0.11(-0.49%)
Mar 08, 2006	21.50	21.68	21.46	21.63	385,318	+0.04(+0.21%)
Mar 07, 2006	21.76	21.76	21.56	21.59	400,207	-0.27(-1.22%)
Mar 06, 2006	22.02	22.07	21.78	21.85	579,331	-0.22(-1.00%)
Mar 03, 2006	22.10	22.23	22.05	22.07	703,409	-0.07(-0.31%)
Mar 02, 2006	22.00	22.19	22.00	22.14	540,979	+0.04(+0.17%)
Mar 01, 2006	21.93	22.15	21.88	22.11	610,463	+0.26(+1.20%)
Feb 28, 2006	22.05	22.01	21.78	21.84	541,431	-0.21(-0.95%)
Feb 27, 2006	22.05	22.12	22.02	22.05	689,422	+0.04(+0.18%)
Feb 24, 2006	21.91	22.02	21.90	22.01	587,452	+0.09(+0.41%)
Feb 23, 2006	21.97	22.01	21.86	21.92	939,834	-0.04(-0.19%)
Feb 22, 2006	21.84	21.98	21.81	21.96	507,591	+0.14(+0.64%)
Feb 21, 2006	21.97	21.99	21.78	21.82	900,129	-0.04(-0.20%)
Feb 17, 2006	22.01	22.01	21.86	21.87	1,038,645	-0.10(-0.44%)
Feb 16, 2006	21.80	21.97	21.79	21.97	1,102,263	+0.22(+1.02%)
Feb 15, 2006	21.65	21.77	21.59	21.74	311,322	+0.09(+0.43%)
Feb 14, 2006	21.47	21.68	21.37	21.65	206,646	+0.15(+0.68%)
Feb 13, 2006	21.61	21.61	21.42	21.51	539,626	-0.13(-0.59%)
Feb 10, 2006	21.62	21.67	21.43	21.63	513,908	-0.03(-0.12%)
Feb 09, 2006	21.85	21.92	21.66	21.66	336,589	-0.06(-0.26%)
Feb 08, 2006	21.73	21.77	21.57	21.72	509,396	+0.09(+0.43%)
Feb 07, 2006	21.84	21.88	21.58	21.62	431,340	-0.27(-1.24%)
Feb 06, 2006	21.90	21.93	21.82	21.89	360,502	+0.09(+0.40%)
Feb 03, 2006	21.82	21.90	21.75	21.81	688,519	-0.12(-0.55%)
Feb 02, 2006	22.11	22.12	21.84	21.93	972,320	-0.21(-0.95%)

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.