Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.20	22.50	22.02	22.40	3,089,145	+0.20(+0.91%)
Apr 27, 2006	21.82	22.36	21.77	22.20	2,601,456	+0.29(+1.33%)
Apr 26, 2006	22.06	22.09	21.84	21.91	1,634,931	-0.07(-0.31%)
Apr 25, 2006	22.33	22.33	21.91	21.98	1,778,120	-0.39(-1.74%)
Apr 24, 2006	22.18	22.39	22.08	22.37	1,894,365	+0.20(+0.89%)
Apr 21, 2006	22.39	22.45	22.07	22.17	1,729,621	-0.11(-0.49%)
Apr 20, 2006	22.08	22.44	22.06	22.28	2,117,232	+0.24(+1.11%)
Apr 19, 2006	21.98	22.16	21.87	22.04	1,658,026	+0.03(+0.12%)
Apr 18, 2006	21.81	22.13	21.79	22.01	2,627,438	+0.20(+0.91%)
Apr 17, 2006	21.75	21.81	21.63	21.81	1,758,874	+0.05(+0.24%)
Apr 13, 2006	21.86	21.92	21.72	21.76	1,736,164	-0.10(-0.45%)
Apr 12, 2006	21.75	21.90	21.75	21.86	2,749,841	+0.11(+0.50%)
Apr 11, 2006	21.90	22.00	21.69	21.75	1,837,012	-0.19(-0.85%)
Apr 10, 2006	22.01	22.17	21.87	21.94	1,967,499	-0.09(-0.40%)
Apr 07, 2006	22.24	22.29	21.94	22.03	3,599,929	-0.43(-1.92%)
Apr 06, 2006	22.71	22.77	22.40	22.46	2,151,297	-0.24(-1.08%)
Apr 05, 2006	22.60	22.79	22.42	22.70	4,477,731	+0.16(+0.71%)
Apr 04, 2006	22.47	22.60	22.32	22.54	5,178,471	+0.01(+0.05%)
Apr 03, 2006	22.79	22.80	22.50	22.53	3,207,314	-0.07(-0.32%)
Mar 31, 2006	22.78	22.88	22.52	22.60	2,475,781	-0.10(-0.43%)
Mar 30, 2006	22.90	23.03	22.66	22.70	1,901,101	-0.26(-1.13%)
Mar 29, 2006	22.86	23.02	22.78	22.96	2,115,307	+0.17(+0.75%)
Mar 28, 2006	22.90	22.94	22.73	22.79	2,279,281	-0.17(-0.72%)
Mar 27, 2006	23.11	23.17	22.94	22.96	1,844,903	-0.22(-0.94%)
Mar 24, 2006	23.23	23.41	23.15	23.17	1,397,823	-0.04(-0.18%)
Mar 23, 2006	23.39	23.43	23.18	23.22	1,743,285	-0.23(-0.98%)
Mar 22, 2006	23.33	23.46	23.23	23.44	1,179,575	+0.16(+0.67%)
Mar 21, 2006	23.44	23.46	23.23	23.29	1,802,562	-0.08(-0.33%)
Mar 20, 2006	23.46	23.59	23.17	23.37	1,864,149	-0.06(-0.27%)
Mar 17, 2006	23.68	23.71	23.36	23.43	2,084,706	-0.14(-0.60%)
Mar 16, 2006	23.57	23.79	23.46	23.57	1,757,720	+0.18(+0.76%)
Mar 15, 2006	23.56	23.59	23.28	23.39	1,160,137	-0.14(-0.57%)
Mar 14, 2006	23.28	23.53	23.20	23.53	1,588,357	+0.30(+1.30%)
Mar 13, 2006	23.27	23.36	23.15	23.23	1,751,369	+0.03(+0.11%)
Mar 10, 2006	23.15	23.23	23.00	23.20	1,621,074	+0.14(+0.59%)
Mar 09, 2006	23.13	23.20	23.02	23.06	1,490,780	-0.10(-0.43%)
Mar 08, 2006	23.09	23.35	22.89	23.16	2,061,419	-0.01(-0.02%)
Mar 07, 2006	23.19	23.24	23.02	23.17	1,622,229	+0.07(+0.29%)
Mar 06, 2006	23.41	23.43	22.95	23.10	2,135,323	-0.33(-1.40%)
Mar 03, 2006	23.39	23.60	23.39	23.43	1,511,951	-0.07(-0.31%)
Mar 02, 2006	23.59	23.68	23.40	23.50	2,485,019	-0.22(-0.92%)
Mar 01, 2006	23.80	23.83	23.64	23.72	1,219,607	-0.11(-0.48%)
Feb 28, 2006	23.88	23.98	23.65	23.83	2,089,902	-0.04(-0.17%)
Feb 27, 2006	24.22	24.25	23.87	23.88	2,646,491	-0.28(-1.16%)
Feb 24, 2006	23.80	24.16	23.80	24.16	2,155,338	+0.33(+1.37%)
Feb 23, 2006	23.96	24.01	23.82	23.83	1,070,452	-0.20(-0.82%)
Feb 22, 2006	23.95	24.06	23.85	24.03	1,388,008	+0.13(+0.54%)
Feb 21, 2006	23.63	23.93	23.61	23.90	2,099,525	+0.28(+1.19%)
Feb 17, 2006	23.54	23.68	23.38	23.62	3,077,598	+0.05(+0.22%)
Feb 16, 2006	23.43	23.57	23.36	23.56	1,519,072	+0.12(+0.51%)
Feb 15, 2006	23.54	23.55	23.35	23.44	1,989,824	-0.08(-0.33%)
Feb 14, 2006	23.67	23.70	23.44	23.52	2,403,032	-0.14(-0.57%)
Feb 13, 2006	23.66	23.72	23.61	23.66	2,055,645	-0.32(-1.32%)
Feb 10, 2006	23.93	24.11	23.92	23.97	1,745,017	+0.05(+0.20%)
Feb 09, 2006	23.93	24.06	23.84	23.93	1,423,612	+0.00(+0.00%)
Feb 08, 2006	23.81	24.05	23.75	23.93	2,241,175	+0.11(+0.46%)
Feb 07, 2006	23.95	24.02	23.77	23.82	1,534,853	-0.15(-0.63%)
Feb 06, 2006	23.91	24.03	23.84	23.97	1,367,992	+0.02(+0.07%)
Feb 03, 2006	24.01	24.10	23.82	23.95	2,105,876	-0.24(-0.99%)
Feb 02, 2006	24.34	24.39	23.99	24.19	2,828,557	-0.25(-1.02%)

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.