Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.88	23.06	22.64	22.72	600,077	-0.18(-0.78%)
Apr 27, 2006	23.58	23.70	22.89	22.90	560,411	-0.65(-2.76%)
Apr 26, 2006	23.14	23.69	23.12	23.55	517,032	+0.47(+2.02%)
Apr 25, 2006	23.64	23.64	23.07	23.09	397,837	-0.55(-2.34%)
Apr 24, 2006	23.85	23.90	23.08	23.64	537,939	-0.35(-1.45%)
Apr 21, 2006	24.19	24.28	23.86	23.99	974,466	-0.18(-0.74%)
Apr 20, 2006	24.23	24.69	24.12	24.17	995,765	-0.15(-0.63%)
Apr 19, 2006	23.39	24.44	23.38	24.32	1,111,833	+1.02(+4.39%)
Apr 18, 2006	22.92	23.35	22.76	23.30	1,761,347	+0.37(+1.61%)
Apr 17, 2006	23.12	23.31	22.73	22.93	519,572	-0.15(-0.67%)
Apr 13, 2006	23.19	23.19	22.72	23.08	525,629	-0.11(-0.49%)
Apr 12, 2006	22.72	23.29	22.72	23.19	676,088	+0.53(+2.33%)
Apr 11, 2006	23.15	23.35	22.55	22.67	523,480	-0.32(-1.40%)
Apr 10, 2006	23.39	23.52	22.92	22.99	509,802	-0.17(-0.75%)
Apr 07, 2006	24.05	24.33	23.15	23.16	829,674	-0.88(-3.64%)
Apr 06, 2006	23.32	24.48	23.31	24.04	3,110,399	+0.45(+1.91%)
Apr 05, 2006	22.70	23.85	22.67	23.59	1,278,706	+0.78(+3.41%)
Apr 04, 2006	22.97	23.04	22.72	22.81	964,305	+0.25(+1.09%)
Apr 03, 2006	22.60	22.84	22.45	22.56	1,041,489	-0.08(-0.36%)
Mar 31, 2006	22.65	22.85	22.60	22.65	442,584	+0.10(+0.43%)
Mar 30, 2006	23.00	23.09	22.22	22.55	892,593	-0.48(-2.09%)
Mar 29, 2006	21.88	23.08	21.85	23.03	887,317	+1.10(+5.02%)
Mar 28, 2006	22.52	22.54	21.91	21.93	588,744	-0.51(-2.28%)
Mar 27, 2006	22.75	22.88	22.42	22.44	914,283	-0.23(-1.02%)
Mar 24, 2006	22.49	23.41	22.49	22.67	2,355,758	+0.76(+3.46%)
Mar 23, 2006	22.04	22.04	21.75	21.91	644,433	-0.12(-0.56%)
Mar 22, 2006	22.00	22.34	21.50	22.04	805,639	+0.04(+0.19%)
Mar 21, 2006	22.51	22.63	21.95	22.00	1,545,820	-0.39(-1.76%)
Mar 20, 2006	22.70	23.57	22.34	22.39	1,240,994	-0.19(-0.84%)
Mar 17, 2006	22.31	22.89	21.97	22.58	994,397	+0.39(+1.78%)
Mar 16, 2006	21.62	22.59	21.55	22.19	1,550,705	+0.83(+3.91%)
Mar 15, 2006	21.52	21.54	21.24	21.35	1,503,418	+0.05(+0.24%)
Mar 14, 2006	20.57	21.90	20.52	21.30	2,823,940	+0.89(+4.34%)
Mar 13, 2006	20.16	20.47	20.12	20.41	896,892	+0.37(+1.86%)
Mar 10, 2006	20.04	20.33	19.95	20.04	413,860	+0.08(+0.41%)
Mar 09, 2006	20.08	20.27	19.90	19.96	625,284	-0.12(-0.59%)
Mar 08, 2006	19.99	20.19	19.93	20.08	622,744	+0.14(+0.69%)
Mar 07, 2006	20.09	20.21	19.85	19.94	316,354	-0.36(-1.77%)
Mar 06, 2006	20.39	20.47	20.17	20.30	832,409	-0.10(-0.48%)
Mar 03, 2006	20.09	20.64	20.09	20.39	2,487,068	+0.33(+1.66%)
Mar 02, 2006	19.74	20.18	19.73	20.06	886,731	+0.33(+1.66%)
Mar 01, 2006	19.67	19.90	19.65	19.73	637,985	+0.04(+0.21%)
Feb 28, 2006	19.78	19.78	19.40	19.69	478,342	-0.09(-0.44%)
Feb 27, 2006	19.97	20.06	19.70	19.78	1,221,258	-0.19(-0.95%)
Feb 24, 2006	19.93	20.06	19.60	19.97	414,641	+0.16(+0.83%)
Feb 23, 2006	20.12	20.21	19.76	19.81	1,064,742	-0.16(-0.79%)
Feb 22, 2006	19.81	20.03	19.75	19.96	807,789	+0.26(+1.32%)
Feb 21, 2006	19.58	19.87	19.48	19.70	868,363	+0.36(+1.85%)
Feb 17, 2006	18.89	19.39	18.70	19.34	774,961	+0.49(+2.58%)
Feb 16, 2006	18.73	18.93	18.73	18.86	428,710	+0.23(+1.24%)
Feb 15, 2006	18.65	18.90	18.62	18.63	1,079,788	-0.02(-0.08%)
Feb 14, 2006	18.27	18.68	18.05	18.64	585,422	+0.40(+2.19%)
Feb 13, 2006	18.87	18.87	18.21	18.24	676,870	-0.61(-3.23%)
Feb 10, 2006	18.74	19.01	18.74	18.85	572,721	+0.16(+0.85%)
Feb 09, 2006	18.91	19.11	18.62	18.69	1,468,441	+0.03(+0.17%)
Feb 08, 2006	18.68	19.70	18.40	18.66	2,915,974	+1.06(+6.02%)
Feb 07, 2006	17.99	18.08	17.53	17.60	721,421	-0.29(-1.60%)
Feb 06, 2006	17.91	17.94	17.84	17.89	333,745	-0.05(-0.26%)
Feb 03, 2006	17.95	18.17	17.82	17.94	352,308	+0.01(+0.06%)
Feb 02, 2006	17.86	18.07	17.68	17.93	396,273	+0.03(+0.14%)

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.