Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.19	24.26	23.83	24.20	621,012	+0.05(+0.19%)
Apr 27, 2006	25.20	25.47	23.93	24.16	1,691,863	-0.43(-1.75%)
Apr 26, 2006	24.61	24.71	24.34	24.59	579,291	+0.08(+0.35%)
Apr 25, 2006	24.70	24.70	24.20	24.50	923,461	+0.20(+0.82%)
Apr 24, 2006	24.31	24.38	24.15	24.30	440,869	-0.01(-0.03%)
Apr 21, 2006	24.55	24.55	24.17	24.31	578,381	-0.06(-0.25%)
Apr 20, 2006	24.47	24.54	24.09	24.37	347,029	-0.10(-0.41%)
Apr 19, 2006	24.54	24.69	24.22	24.47	395,899	-0.23(-0.93%)
Apr 18, 2006	24.04	24.74	24.04	24.71	725,251	+0.73(+3.05%)
Apr 17, 2006	23.90	24.34	23.79	23.97	445,808	+0.18(+0.78%)
Apr 13, 2006	23.88	24.00	23.20	23.79	491,299	-0.09(-0.39%)
Apr 12, 2006	24.17	24.19	23.80	23.88	393,429	-0.21(-0.86%)
Apr 11, 2006	24.47	24.52	24.00	24.09	391,219	-0.27(-1.11%)
Apr 10, 2006	24.57	24.59	24.27	24.36	300,498	-0.12(-0.47%)
Apr 07, 2006	24.64	24.89	24.38	24.47	455,166	-0.16(-0.66%)
Apr 06, 2006	24.59	24.80	24.46	24.64	316,095	-0.02(-0.09%)
Apr 05, 2006	24.64	24.76	24.27	24.66	664,034	+0.12(+0.47%)
Apr 04, 2006	24.54	24.74	24.34	24.54	542,249	+0.06(+0.25%)
Apr 03, 2006	24.30	24.81	24.30	24.48	448,538	+0.18(+0.76%)
Mar 31, 2006	24.61	24.68	24.23	24.30	526,782	-0.30(-1.22%)
Mar 30, 2006	24.94	25.30	24.44	24.60	842,097	-0.13(-0.53%)
Mar 29, 2006	24.53	24.78	24.46	24.73	858,604	+0.36(+1.48%)
Mar 28, 2006	24.76	24.76	24.33	24.37	417,604	-0.36(-1.46%)
Mar 27, 2006	24.82	24.84	24.61	24.73	628,681	+0.02(+0.09%)
Mar 24, 2006	25.39	25.39	24.57	24.71	811,683	+0.15(+0.60%)
Mar 23, 2006	24.55	24.75	24.50	24.56	464,005	-0.08(-0.34%)
Mar 22, 2006	24.43	24.70	24.39	24.64	456,986	+0.03(+0.13%)
Mar 21, 2006	24.88	25.14	24.50	24.61	502,997	-0.38(-1.51%)
Mar 20, 2006	25.35	25.41	24.91	24.99	489,479	-0.34(-1.34%)
Mar 17, 2006	25.20	25.41	25.01	25.33	813,373	+0.26(+1.04%)
Mar 16, 2006	25.01	26.35	24.94	25.07	1,858,879	+1.18(+4.93%)
Mar 15, 2006	23.70	23.90	23.69	23.89	339,360	+0.21(+0.88%)
Mar 14, 2006	23.56	23.77	23.56	23.68	361,586	+0.09(+0.39%)
Mar 13, 2006	23.62	23.70	23.50	23.59	296,729	+0.05(+0.23%)
Mar 10, 2006	23.25	23.62	23.17	23.54	300,758	+0.23(+0.99%)
Mar 09, 2006	23.04	23.31	23.00	23.30	517,944	+0.26(+1.14%)
Mar 08, 2006	22.99	23.08	22.70	23.04	526,002	+0.05(+0.23%)
Mar 07, 2006	22.92	23.08	22.80	22.99	527,692	+0.13(+0.57%)
Mar 06, 2006	22.88	23.06	22.75	22.86	375,753	-0.05(-0.20%)
Mar 03, 2006	22.90	23.07	22.77	22.90	316,615	-0.07(-0.30%)
Mar 02, 2006	23.08	23.15	22.90	22.97	365,095	-0.12(-0.50%)
Mar 01, 2006	23.14	23.18	22.95	23.09	377,442	+0.02(+0.10%)
Feb 28, 2006	23.34	23.34	22.84	23.07	648,307	-0.28(-1.19%)
Feb 27, 2006	23.23	23.54	23.23	23.34	314,145	+0.16(+0.70%)
Feb 24, 2006	23.27	23.27	23.05	23.18	254,617	-0.03(-0.13%)
Feb 23, 2006	23.41	23.47	23.20	23.21	375,623	-0.30(-1.28%)
Feb 22, 2006	23.30	23.57	23.24	23.51	504,426	+0.29(+1.26%)
Feb 21, 2006	23.43	23.53	23.16	23.22	358,466	-0.20(-0.85%)
Feb 17, 2006	23.47	23.53	23.32	23.42	419,684	-0.02(-0.07%)
Feb 16, 2006	23.47	23.50	23.09	23.44	448,018	+0.02(+0.07%)
Feb 15, 2006	23.42	23.57	23.12	23.42	654,936	-0.07(-0.29%)
Feb 14, 2006	23.20	23.54	23.07	23.49	1,145,975	+0.34(+1.46%)
Feb 13, 2006	23.33	23.37	23.06	23.15	680,150	-0.25(-1.05%)
Feb 10, 2006	23.39	23.44	23.16	23.40	862,503	-0.02(-0.10%)
Feb 09, 2006	23.46	23.60	23.36	23.42	684,440	+0.03(+0.13%)
Feb 08, 2006	23.32	23.47	23.22	23.39	671,572	+0.08(+0.33%)
Feb 07, 2006	23.43	23.56	23.23	23.31	765,153	-0.15(-0.62%)
Feb 06, 2006	23.40	23.56	23.27	23.46	972,331	+0.18(+0.79%)
Feb 03, 2006	23.46	23.46	23.10	23.27	1,086,837	-0.19(-0.82%)
Feb 02, 2006	23.72	23.72	23.10	23.47	1,020,941	-0.24(-1.01%)

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.