Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.55	23.76	23.27	23.29	2,316,569	-0.30(-1.27%)
Apr 27, 2006	22.93	23.83	22.69	23.59	3,745,965	+0.53(+2.30%)
Apr 26, 2006	23.14	23.27	22.87	23.06	2,850,703	-0.12(-0.50%)
Apr 25, 2006	23.29	23.35	22.78	23.17	5,665,881	-0.13(-0.54%)
Apr 24, 2006	23.25	23.42	23.21	23.30	2,724,214	-0.05(-0.22%)
Apr 21, 2006	23.92	24.04	23.16	23.35	3,755,891	-0.58(-2.43%)
Apr 20, 2006	23.90	24.07	23.74	23.93	2,948,909	+0.03(+0.14%)
Apr 19, 2006	23.97	24.13	23.65	23.90	3,420,411	-0.12(-0.48%)
Apr 18, 2006	23.33	24.14	23.27	24.01	4,482,255	+0.68(+2.92%)
Apr 17, 2006	23.62	23.62	23.09	23.33	2,629,676	-0.20(-0.86%)
Apr 13, 2006	23.42	23.74	23.15	23.54	2,500,091	+0.18(+0.77%)
Apr 12, 2006	23.41	23.47	23.15	23.36	1,844,750	-0.05(-0.22%)
Apr 11, 2006	23.62	23.62	23.26	23.41	2,805,279	-0.07(-0.29%)
Apr 10, 2006	23.57	23.58	23.36	23.48	1,705,633	-0.06(-0.24%)
Apr 07, 2006	23.85	24.10	23.45	23.54	3,166,346	-0.30(-1.26%)
Apr 06, 2006	23.93	23.99	23.66	23.84	2,706,565	-0.23(-0.96%)
Apr 05, 2006	23.93	24.08	23.74	24.07	3,136,944	+0.03(+0.14%)
Apr 04, 2006	24.27	24.30	23.84	24.03	4,010,783	-0.05(-0.22%)
Apr 03, 2006	24.22	24.43	24.01	24.08	4,310,609	+0.06(+0.26%)
Mar 31, 2006	23.69	24.06	23.58	24.02	4,137,130	+0.28(+1.19%)
Mar 30, 2006	23.47	24.08	23.47	23.74	3,583,100	+0.22(+0.96%)
Mar 29, 2006	22.83	23.79	22.68	23.51	8,956,150	+0.36(+1.54%)
Mar 28, 2006	23.31	23.55	23.06	23.16	4,962,687	-0.06(-0.27%)
Mar 27, 2006	23.06	23.35	22.96	23.22	2,612,650	+0.09(+0.37%)
Mar 24, 2006	23.27	23.39	22.99	23.13	3,413,512	-0.16(-0.69%)
Mar 23, 2006	23.32	23.38	23.10	23.29	2,105,499	-0.06(-0.25%)
Mar 22, 2006	23.56	23.71	23.31	23.35	2,996,087	-0.27(-1.12%)
Mar 21, 2006	23.57	23.93	23.52	23.62	3,912,831	-0.06(-0.27%)
Mar 20, 2006	23.23	23.93	23.18	23.68	3,824,587	+0.42(+1.81%)
Mar 17, 2006	23.24	23.35	23.00	23.26	6,469,845	+0.14(+0.60%)
Mar 16, 2006	23.31	23.32	22.97	23.12	2,947,463	-0.13(-0.57%)
Mar 15, 2006	23.25	23.34	22.95	23.25	2,475,337	-0.02(-0.07%)
Mar 14, 2006	22.60	23.32	22.54	23.27	3,949,134	+0.70(+3.12%)
Mar 13, 2006	22.87	23.01	22.52	22.57	3,116,771	-0.26(-1.14%)
Mar 10, 2006	22.68	22.89	22.54	22.83	2,911,610	+0.16(+0.71%)
Mar 09, 2006	22.84	23.11	22.67	22.67	2,502,484	-0.16(-0.68%)
Mar 08, 2006	22.47	22.92	22.47	22.82	2,458,657	+0.27(+1.18%)
Mar 07, 2006	22.80	22.95	22.53	22.56	3,113,681	-0.35(-1.51%)
Mar 06, 2006	23.20	23.35	22.75	22.90	2,351,312	-0.33(-1.41%)
Mar 03, 2006	22.95	23.67	22.78	23.23	5,173,050	+0.07(+0.30%)
Mar 02, 2006	23.01	23.35	22.98	23.16	3,282,240	-0.01(-0.05%)
Mar 01, 2006	23.12	23.20	22.92	23.17	4,466,894	+0.08(+0.35%)
Feb 28, 2006	22.90	23.17	22.69	23.09	7,550,006	+0.20(+0.86%)
Feb 27, 2006	21.66	23.04	21.63	22.90	7,525,500	+1.17(+5.39%)
Feb 24, 2006	21.66	21.77	21.44	21.73	2,917,762	+0.03(+0.13%)
Feb 23, 2006	21.63	21.93	21.63	21.70	2,572,779	-0.04(-0.19%)
Feb 22, 2006	21.41	21.81	21.36	21.74	3,220,241	+0.30(+1.40%)
Feb 21, 2006	21.86	21.92	21.35	21.44	3,179,775	-0.41(-1.87%)
Feb 17, 2006	21.99	22.07	21.78	21.85	3,055,360	-0.19(-0.86%)
Feb 16, 2006	21.70	22.05	21.66	22.04	2,776,518	+0.28(+1.27%)
Feb 15, 2006	21.59	21.80	21.35	21.76	3,278,434	+0.17(+0.77%)
Feb 14, 2006	21.44	21.72	21.28	21.59	2,679,560	+0.14(+0.65%)
Feb 13, 2006	21.65	21.88	21.33	21.45	1,717,685	-0.13(-0.59%)
Feb 10, 2006	21.67	21.79	21.48	21.58	2,292,921	-0.03(-0.13%)
Feb 09, 2006	21.70	21.87	21.49	21.61	2,844,690	-0.16(-0.72%)
Feb 08, 2006	21.32	21.90	21.27	21.77	3,951,592	+0.49(+2.30%)
Feb 07, 2006	20.98	21.33	20.93	21.28	2,909,538	+0.29(+1.40%)
Feb 06, 2006	20.86	21.05	20.76	20.98	1,853,637	-0.03(-0.16%)
Feb 03, 2006	21.33	21.38	20.90	21.02	3,910,354	-0.60(-2.77%)
Feb 02, 2006	21.48	21.71	21.26	21.62	4,871,998	+0.28(+1.30%)

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.