Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.79	21.13	20.72	20.93	126,229	+0.11(+0.51%)
Apr 27, 2006	20.39	21.02	20.36	20.82	222,971	-0.10(-0.47%)
Apr 26, 2006	21.24	21.39	20.89	20.92	544,753	-0.23(-1.11%)
Apr 25, 2006	21.47	21.58	21.03	21.16	134,507	-0.27(-1.27%)
Apr 24, 2006	21.56	21.56	21.34	21.43	682,882	-0.12(-0.57%)
Apr 21, 2006	21.34	21.62	21.23	21.55	144,336	+0.36(+1.71%)
Apr 20, 2006	21.35	21.39	20.98	21.19	173,824	-0.22(-1.03%)
Apr 19, 2006	21.07	21.41	20.94	21.41	568,551	+0.32(+1.51%)
Apr 18, 2006	20.79	21.10	20.79	21.09	344,027	+0.53(+2.57%)
Apr 17, 2006	20.53	20.59	20.48	20.57	400,417	+0.28(+1.38%)
Apr 13, 2006	20.25	20.30	20.01	20.28	101,915	+0.03(+0.16%)
Apr 12, 2006	20.36	20.36	20.16	20.25	218,832	-0.07(-0.33%)
Apr 11, 2006	20.57	20.59	20.27	20.32	340,406	-0.04(-0.20%)
Apr 10, 2006	20.33	20.45	20.32	20.36	1,490,442	+0.35(+1.76%)
Apr 07, 2006	20.34	20.41	20.01	20.01	397,313	-0.32(-1.56%)
Apr 06, 2006	20.35	20.39	20.16	20.33	102,432	+0.04(+0.22%)
Apr 05, 2006	20.06	20.29	20.00	20.28	116,917	+0.27(+1.36%)
Apr 04, 2006	19.93	20.01	19.75	20.01	162,960	+0.20(+1.00%)
Apr 03, 2006	19.82	20.05	19.77	19.81	351,787	+0.14(+0.74%)
Mar 31, 2006	19.72	19.72	19.58	19.67	280,912	-0.24(-1.20%)
Mar 30, 2006	19.95	20.04	19.86	19.91	157,787	+0.08(+0.41%)
Mar 29, 2006	19.63	19.82	19.63	19.82	73,978	+0.28(+1.43%)
Mar 28, 2006	19.62	19.77	19.47	19.54	210,555	+0.00(+0.01%)
Mar 27, 2006	19.44	19.58	19.33	19.54	97,258	+0.06(+0.30%)
Mar 24, 2006	19.46	19.63	19.45	19.48	95,706	+0.16(+0.85%)
Mar 23, 2006	19.26	19.36	19.22	19.32	114,848	+0.06(+0.29%)
Mar 22, 2006	19.14	19.41	19.13	19.26	49,664	+0.11(+0.56%)
Mar 21, 2006	19.08	19.30	19.06	19.16	83,808	-0.04(-0.23%)
Mar 20, 2006	19.47	19.54	19.19	19.20	363,169	-0.26(-1.33%)
Mar 17, 2006	19.70	19.70	19.46	19.46	107,605	-0.20(-1.01%)
Mar 16, 2006	19.49	19.70	19.41	19.66	81,738	+0.22(+1.12%)
Mar 15, 2006	19.39	19.49	19.31	19.44	154,683	+0.13(+0.65%)
Mar 14, 2006	19.05	19.36	19.04	19.31	98,293	+0.26(+1.35%)
Mar 13, 2006	18.82	19.07	18.82	19.06	86,394	+0.32(+1.69%)
Mar 10, 2006	18.48	18.78	18.46	18.74	34,661	+0.08(+0.41%)
Mar 09, 2006	18.77	18.89	18.61	18.66	98,810	-0.06(-0.31%)
Mar 08, 2006	18.63	18.82	18.48	18.72	259,702	-0.03(-0.14%)
Mar 07, 2006	18.81	18.83	18.65	18.75	413,350	-0.33(-1.71%)
Mar 06, 2006	19.48	19.48	19.01	19.07	180,032	-0.39(-2.02%)
Mar 03, 2006	19.39	19.55	19.35	19.47	125,712	+0.07(+0.37%)
Mar 02, 2006	19.16	19.42	19.16	19.40	254,528	+0.19(+0.99%)
Mar 01, 2006	18.99	19.23	18.99	19.21	168,133	+0.32(+1.70%)
Feb 28, 2006	19.06	19.04	18.76	18.89	177,963	-0.18(-0.92%)
Feb 27, 2006	19.25	19.25	19.03	19.06	96,224	-0.22(-1.14%)
Feb 24, 2006	19.26	19.36	19.24	19.28	249,355	+0.18(+0.92%)
Feb 23, 2006	19.16	19.23	18.99	19.11	132,437	-0.08(-0.40%)
Feb 22, 2006	19.32	19.32	19.09	19.18	169,168	-0.28(-1.45%)
Feb 21, 2006	19.55	19.59	19.40	19.47	286,603	+0.24(+1.27%)
Feb 17, 2006	19.24	19.27	19.09	19.22	248,320	+0.18(+0.94%)
Feb 16, 2006	18.95	19.04	18.82	19.04	195,035	+0.34(+1.84%)
Feb 15, 2006	18.96	19.01	18.62	18.70	258,667	-0.16(-0.85%)
Feb 14, 2006	18.65	18.91	18.61	18.86	273,152	-0.05(-0.25%)
Feb 13, 2006	18.86	19.14	18.84	18.90	493,537	-0.09(-0.46%)
Feb 10, 2006	19.18	19.18	18.78	18.99	140,715	-0.14(-0.76%)
Feb 09, 2006	19.44	19.62	19.07	19.14	170,203	-0.13(-0.67%)
Feb 08, 2006	19.26	19.32	19.02	19.27	342,475	-0.06(-0.33%)
Feb 07, 2006	19.74	19.74	19.29	19.33	128,816	-0.70(-3.50%)
Feb 06, 2006	19.97	20.12	19.93	20.03	262,806	+0.26(+1.31%)
Feb 03, 2006	19.83	19.90	19.67	19.77	127,781	-0.22(-1.08%)
Feb 02, 2006	20.15	20.17	19.79	19.99	399,899	-0.20(-1.00%)

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.