Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.31	25.44	24.94	25.18	3,878,963	+0.58(+2.35%)
Apr 27, 2006	24.80	24.98	24.55	24.61	1,500,935	-0.37(-1.50%)
Apr 26, 2006	24.90	25.15	24.80	24.98	1,141,208	+0.17(+0.69%)
Apr 25, 2006	25.18	25.19	24.77	24.81	2,223,154	-0.28(-1.13%)
Apr 24, 2006	25.12	25.18	24.96	25.09	2,071,441	-0.07(-0.26%)
Apr 21, 2006	25.16	25.18	24.90	25.16	2,735,582	+0.15(+0.61%)
Apr 20, 2006	24.71	25.12	24.68	25.01	1,627,363	+0.32(+1.29%)
Apr 19, 2006	24.76	24.78	24.53	24.69	2,273,923	-0.08(-0.31%)
Apr 18, 2006	23.75	24.79	23.77	24.76	2,883,739	+1.02(+4.28%)
Apr 17, 2006	23.78	24.02	23.54	23.75	1,159,975	-0.07(-0.30%)
Apr 13, 2006	23.91	23.92	23.69	23.82	1,475,452	-0.09(-0.38%)
Apr 12, 2006	23.94	24.07	23.71	23.91	1,346,653	-0.06(-0.25%)
Apr 11, 2006	24.16	24.28	23.88	23.97	1,029,596	-0.21(-0.88%)
Apr 10, 2006	24.28	24.28	24.06	24.18	1,383,397	-0.05(-0.21%)
Apr 07, 2006	24.56	24.68	24.18	24.23	1,528,393	-0.31(-1.28%)
Apr 06, 2006	24.78	24.81	24.44	24.55	1,341,517	-0.32(-1.30%)
Apr 05, 2006	24.69	24.96	24.58	24.87	1,154,246	+0.22(+0.90%)
Apr 04, 2006	24.42	24.80	24.33	24.65	1,455,302	+0.18(+0.74%)
Apr 03, 2006	24.75	24.98	24.44	24.47	1,697,491	-0.12(-0.47%)
Mar 31, 2006	24.64	24.72	24.51	24.58	1,181,902	+0.02(+0.06%)
Mar 30, 2006	24.52	24.77	24.38	24.57	1,207,978	+0.00(+0.00%)
Mar 29, 2006	24.49	24.65	24.41	24.57	1,853,748	+0.06(+0.23%)
Mar 28, 2006	24.72	24.92	24.49	24.51	1,414,213	-0.29(-1.16%)
Mar 27, 2006	24.81	24.87	24.55	24.80	860,301	-0.03(-0.12%)
Mar 24, 2006	24.58	25.08	24.52	24.83	2,200,832	+0.25(+1.01%)
Mar 23, 2006	24.44	24.64	24.19	24.58	2,240,538	+0.03(+0.12%)
Mar 22, 2006	24.15	24.61	24.13	24.55	1,307,935	+0.51(+2.11%)
Mar 21, 2006	24.17	24.43	24.00	24.05	1,329,862	-0.24(-0.98%)
Mar 20, 2006	24.26	24.36	23.99	24.28	1,108,614	-0.01(-0.04%)
Mar 17, 2006	24.14	24.38	24.07	24.29	1,616,300	+0.16(+0.65%)
Mar 16, 2006	24.20	24.47	24.11	24.14	1,083,328	+0.00(+0.00%)
Mar 15, 2006	23.84	24.17	23.84	24.14	1,684,058	+0.23(+0.97%)
Mar 14, 2006	23.55	24.03	23.55	23.90	1,512,788	+0.29(+1.24%)
Mar 13, 2006	23.71	23.81	23.58	23.61	1,002,335	-0.04(-0.15%)
Mar 10, 2006	23.66	23.74	23.54	23.65	2,588,214	-0.03(-0.11%)
Mar 09, 2006	23.66	23.80	23.59	23.67	1,603,262	-0.03(-0.13%)
Mar 08, 2006	23.93	23.97	23.64	23.70	1,434,758	-0.26(-1.10%)
Mar 07, 2006	23.82	24.27	23.77	23.96	1,524,245	+0.00(+0.00%)
Mar 06, 2006	24.32	24.37	23.81	23.96	1,578,174	-0.37(-1.52%)
Mar 03, 2006	24.37	24.66	24.25	24.33	1,687,416	-0.12(-0.50%)
Mar 02, 2006	24.44	24.60	24.26	24.46	1,550,321	-0.03(-0.12%)
Mar 01, 2006	24.22	24.50	24.19	24.49	1,757,346	+0.22(+0.90%)
Feb 28, 2006	24.67	24.55	24.19	24.27	2,020,672	-0.40(-1.64%)
Feb 27, 2006	24.55	24.69	24.49	24.67	2,037,858	+0.21(+0.85%)
Feb 24, 2006	24.28	24.52	24.20	24.47	2,352,940	+0.10(+0.39%)
Feb 23, 2006	23.94	24.45	23.85	24.37	2,588,412	+0.29(+1.22%)
Feb 22, 2006	23.98	24.17	23.90	24.08	1,999,732	+0.40(+1.69%)
Feb 21, 2006	23.90	23.93	23.57	23.68	1,232,473	-0.06(-0.23%)
Feb 17, 2006	23.90	23.99	23.68	23.73	1,229,708	-0.15(-0.64%)
Feb 16, 2006	23.87	24.00	23.78	23.88	1,496,194	+0.06(+0.25%)
Feb 15, 2006	23.69	23.87	23.24	23.82	1,305,960	+0.19(+0.81%)
Feb 14, 2006	23.40	23.73	23.27	23.63	1,752,408	+0.38(+1.65%)
Feb 13, 2006	23.07	23.30	22.93	23.25	2,092,380	+0.15(+0.64%)
Feb 10, 2006	22.95	23.23	22.59	23.10	2,541,397	-0.04(-0.18%)
Feb 09, 2006	22.95	23.26	22.95	23.14	1,400,188	+0.22(+0.97%)
Feb 08, 2006	22.91	22.96	22.53	22.92	2,443,415	+0.04(+0.16%)
Feb 07, 2006	23.34	23.49	22.83	22.88	2,178,904	-0.53(-2.27%)
Feb 06, 2006	23.30	23.45	23.23	23.41	1,108,811	+0.08(+0.35%)
Feb 03, 2006	23.21	23.42	23.21	23.33	1,660,353	-0.01(-0.04%)
Feb 02, 2006	23.34	23.54	23.18	23.34	2,703,580	+0.01(+0.04%)

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.