Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.73	24.91	24.72	24.73	212,401	+0.15(+0.62%)
Apr 27, 2006	24.29	24.63	24.22	24.58	179,554	+0.34(+1.38%)
Apr 26, 2006	24.32	24.35	24.14	24.24	156,182	+0.36(+1.51%)
Apr 25, 2006	24.11	24.14	23.82	23.88	167,394	-0.02(-0.08%)
Apr 24, 2006	23.72	23.91	23.69	23.90	124,914	-0.18(-0.74%)
Apr 21, 2006	24.12	24.20	23.96	24.08	157,603	+0.15(+0.64%)
Apr 20, 2006	24.12	23.98	23.77	23.92	190,766	-0.14(-0.58%)
Apr 19, 2006	23.94	24.15	23.94	24.06	215,875	+0.00(+0.00%)
Apr 18, 2006	23.77	24.06	23.68	24.06	218,244	+0.46(+1.93%)
Apr 17, 2006	23.66	23.76	23.56	23.61	143,864	+0.12(+0.51%)
Apr 13, 2006	23.39	23.51	23.29	23.49	124,124	+0.10(+0.43%)
Apr 12, 2006	23.39	23.49	23.33	23.39	143,232	-0.17(-0.73%)
Apr 11, 2006	23.65	23.66	23.43	23.56	180,817	-0.22(-0.93%)
Apr 10, 2006	23.85	23.89	23.72	23.78	165,499	-0.21(-0.87%)
Apr 07, 2006	24.27	24.27	23.84	23.99	234,510	-0.58(-2.37%)
Apr 06, 2006	24.37	24.58	24.34	24.57	206,242	+0.21(+0.86%)
Apr 05, 2006	24.27	24.41	24.17	24.36	195,661	-0.13(-0.52%)
Apr 04, 2006	24.40	24.51	24.32	24.49	127,440	+0.11(+0.47%)
Apr 03, 2006	24.25	24.54	24.25	24.37	255,671	+0.00(+0.00%)
Mar 31, 2006	24.47	24.47	24.29	24.37	128,546	-0.30(-1.23%)
Mar 30, 2006	24.66	24.85	24.54	24.68	141,495	+0.19(+0.78%)
Mar 29, 2006	24.34	24.53	24.30	24.49	184,607	-0.03(-0.13%)
Mar 28, 2006	24.73	24.80	24.49	24.52	308,100	-0.51(-2.02%)
Mar 27, 2006	25.04	25.11	24.95	25.03	160,603	-0.13(-0.53%)
Mar 24, 2006	25.02	25.28	24.93	25.16	216,980	+0.03(+0.13%)
Mar 23, 2006	25.30	25.33	24.95	25.13	234,825	-0.41(-1.59%)
Mar 22, 2006	25.22	25.89	25.21	25.53	471,546	+0.78(+3.15%)
Mar 21, 2006	24.82	24.99	24.70	24.75	216,823	-0.29(-1.16%)
Mar 20, 2006	25.34	25.44	24.94	25.04	290,729	+0.35(+1.41%)
Mar 17, 2006	24.63	24.76	24.54	24.70	240,510	+0.25(+1.04%)
Mar 16, 2006	24.21	24.51	24.18	24.44	211,453	+0.30(+1.26%)
Mar 15, 2006	24.17	24.19	23.91	24.14	173,869	+0.00(+0.00%)
Mar 14, 2006	23.89	24.15	23.89	24.14	209,558	+0.30(+1.25%)
Mar 13, 2006	23.84	23.95	23.78	23.84	244,932	+0.25(+1.07%)
Mar 10, 2006	23.62	23.63	23.50	23.59	281,254	+0.16(+0.68%)
Mar 09, 2006	23.53	23.61	23.39	23.43	259,461	+0.19(+0.82%)
Mar 08, 2006	22.97	23.30	22.95	23.24	364,793	-0.84(-3.50%)
Mar 07, 2006	23.92	24.10	23.91	24.08	284,728	-0.23(-0.96%)
Mar 06, 2006	24.47	24.48	24.25	24.32	189,187	-0.16(-0.65%)
Mar 03, 2006	24.39	24.60	24.33	24.47	278,569	-0.20(-0.82%)
Mar 02, 2006	24.68	24.70	24.45	24.68	185,081	-0.08(-0.31%)
Mar 01, 2006	24.79	24.82	24.70	24.75	283,780	-0.04(-0.15%)
Feb 28, 2006	25.06	24.80	24.62	24.79	255,829	-0.27(-1.06%)
Feb 27, 2006	25.11	25.16	24.98	25.06	233,720	-0.16(-0.63%)
Feb 24, 2006	25.30	25.45	25.09	25.22	556,665	+0.84(+3.43%)
Feb 23, 2006	24.32	24.50	24.13	24.38	283,307	+0.06(+0.26%)
Feb 22, 2006	24.09	24.35	24.09	24.32	261,830	+0.10(+0.42%)
Feb 21, 2006	24.30	24.38	24.11	24.21	183,502	-0.13(-0.55%)
Feb 17, 2006	24.40	24.56	24.24	24.35	158,708	+0.06(+0.26%)
Feb 16, 2006	24.10	24.30	24.06	24.28	265,778	-0.06(-0.26%)
Feb 15, 2006	24.33	24.35	24.17	24.35	239,247	-0.10(-0.41%)
Feb 14, 2006	24.06	24.49	23.99	24.45	468,072	-0.08(-0.31%)
Feb 13, 2006	24.56	24.65	24.41	24.53	274,463	+0.02(+0.08%)
Feb 10, 2006	24.55	24.58	24.33	24.51	303,046	+0.22(+0.89%)
Feb 09, 2006	24.47	24.66	24.25	24.29	386,902	+0.45(+1.89%)
Feb 08, 2006	23.80	23.85	23.63	23.84	323,418	+0.60(+2.59%)
Feb 07, 2006	23.27	23.36	23.22	23.24	198,030	-0.17(-0.73%)
Feb 06, 2006	23.61	23.69	23.34	23.41	243,195	-0.04(-0.16%)
Feb 03, 2006	23.55	23.61	23.35	23.45	290,729	-0.39(-1.62%)
Feb 02, 2006	23.81	23.88	23.70	23.84	340,000	-0.41(-1.67%)

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.