Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.15	24.62	24.14	24.56	374,000	+0.46(+1.91%)
Apr 27, 2006	24.60	24.61	23.97	24.10	667,800	-0.51(-2.07%)
Apr 26, 2006	24.71	25.00	24.60	24.61	606,000	-0.06(-0.24%)
Apr 25, 2006	24.60	24.82	24.45	24.67	716,200	+0.22(+0.90%)
Apr 24, 2006	24.98	25.00	24.25	24.45	1,281,000	+0.20(+0.82%)
Apr 21, 2006	23.53	24.32	23.53	24.25	688,700	+0.64(+2.71%)
Apr 20, 2006	23.95	23.95	23.32	23.61	792,000	-0.41(-1.71%)
Apr 19, 2006	24.07	24.22	23.86	24.02	853,900	-0.03(-0.12%)
Apr 18, 2006	23.45	24.07	23.45	24.05	962,300	+0.73(+3.13%)
Apr 17, 2006	23.02	23.61	23.00	23.32	1,583,900	+1.18(+5.33%)
Apr 13, 2006	22.41	22.33	21.94	22.14	360,300	-0.27(-1.20%)
Apr 12, 2006	22.55	22.59	22.25	22.41	300,700	-0.14(-0.62%)
Apr 11, 2006	22.45	22.79	22.45	22.55	599,900	-0.15(-0.66%)
Apr 10, 2006	22.49	22.74	22.41	22.70	566,500	+0.45(+2.02%)
Apr 07, 2006	22.17	22.28	21.86	22.25	392,100	+0.09(+0.41%)
Apr 06, 2006	21.80	22.20	21.80	22.16	448,300	+0.36(+1.65%)
Apr 05, 2006	21.67	21.96	21.66	21.80	368,100	+0.13(+0.60%)
Apr 04, 2006	21.37	21.75	21.33	21.67	432,300	-0.08(-0.37%)
Apr 03, 2006	21.93	22.07	21.67	21.75	460,600	-0.13(-0.59%)
Mar 31, 2006	21.92	21.93	21.53	21.88	419,200	-0.16(-0.73%)
Mar 30, 2006	21.25	22.18	21.25	22.04	677,300	+0.30(+1.38%)
Mar 29, 2006	21.49	21.75	21.34	21.74	496,800	+0.32(+1.49%)
Mar 28, 2006	21.20	21.54	21.06	21.42	608,400	+0.30(+1.42%)
Mar 27, 2006	20.99	21.15	20.78	21.12	489,600	+0.12(+0.57%)
Mar 24, 2006	20.65	21.00	20.55	21.00	609,000	+0.38(+1.84%)
Mar 23, 2006	20.51	20.75	20.51	20.62	339,800	+0.10(+0.49%)
Mar 22, 2006	20.28	20.66	20.25	20.52	422,500	+0.23(+1.13%)
Mar 21, 2006	20.19	20.47	20.06	20.29	463,800	-0.01(-0.05%)
Mar 20, 2006	20.85	20.85	20.23	20.30	574,900	-0.55(-2.64%)
Mar 17, 2006	20.82	20.89	20.35	20.85	411,600	-0.07(-0.33%)
Mar 16, 2006	20.77	20.94	20.64	20.92	313,100	+0.06(+0.29%)
Mar 15, 2006	20.62	20.94	20.61	20.86	391,800	-0.08(-0.38%)
Mar 14, 2006	20.82	21.03	20.72	20.94	557,900	+0.18(+0.87%)
Mar 13, 2006	20.48	20.79	20.40	20.76	443,200	+0.37(+1.81%)
Mar 10, 2006	20.00	20.44	19.91	20.39	426,700	+0.35(+1.75%)
Mar 09, 2006	19.89	20.21	19.01	20.04	365,200	+0.12(+0.60%)
Mar 08, 2006	19.51	19.92	19.25	19.92	724,400	+0.12(+0.61%)
Mar 07, 2006	20.31	20.32	19.65	19.80	612,900	-0.60(-2.94%)
Mar 06, 2006	20.69	20.69	20.14	20.40	397,700	-0.28(-1.35%)
Mar 03, 2006	20.74	20.80	20.43	20.68	340,900	+0.00(+0.00%)
Mar 02, 2006	20.65	20.73	20.57	20.68	312,500	+0.19(+0.93%)
Mar 01, 2006	20.23	20.60	20.23	20.49	376,500	+0.25(+1.24%)
Feb 28, 2006	20.46	21.00	20.02	20.24	553,900	-0.22(-1.08%)
Feb 27, 2006	20.68	20.75	20.43	20.46	547,100	-0.22(-1.06%)
Feb 24, 2006	20.40	20.69	20.40	20.68	490,700	+0.35(+1.72%)
Feb 23, 2006	20.00	20.38	19.85	20.33	537,600	+0.29(+1.45%)
Feb 22, 2006	20.41	20.41	19.89	20.04	695,600	-0.32(-1.57%)
Feb 21, 2006	20.79	20.79	20.30	20.36	596,400	+0.33(+1.65%)
Feb 17, 2006	20.15	20.17	19.83	20.03	576,400	+0.33(+1.68%)
Feb 16, 2006	19.23	19.70	19.11	19.70	536,100	+0.80(+4.23%)
Feb 15, 2006	18.80	19.41	18.79	18.90	783,100	+0.30(+1.61%)
Feb 14, 2006	18.13	18.64	17.85	18.60	1,547,400	-0.14(-0.75%)
Feb 13, 2006	20.01	20.01	18.73	18.74	1,283,400	-1.30(-6.49%)
Feb 10, 2006	20.35	20.39	19.62	20.04	643,500	-0.55(-2.67%)
Feb 09, 2006	20.63	20.95	20.48	20.59	521,700	-0.04(-0.19%)
Feb 08, 2006	20.54	20.65	20.00	20.63	863,300	-0.12(-0.58%)
Feb 07, 2006	21.28	21.28	20.60	20.75	632,700	-0.59(-2.77%)
Feb 06, 2006	20.92	21.39	20.86	21.34	567,500	+0.50(+2.40%)
Feb 03, 2006	20.85	20.88	20.55	20.84	433,200	-0.01(-0.05%)
Feb 02, 2006	21.00	21.15	20.59	20.85	525,100	-0.12(-0.57%)

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.