Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.43	22.59	22.43	22.52	190,601	+0.13(+0.60%)
Apr 27, 2006	22.16	22.50	22.14	22.39	118,529	+0.08(+0.34%)
Apr 26, 2006	22.42	22.42	22.30	22.31	45,588	+0.05(+0.24%)
Apr 25, 2006	22.42	22.44	22.21	22.26	69,901	-0.11(-0.50%)
Apr 24, 2006	22.43	22.43	22.31	22.37	398,570	-0.06(-0.26%)
Apr 21, 2006	22.51	22.51	22.37	22.43	91,176	+0.00(+0.00%)
Apr 20, 2006	22.41	22.54	22.39	22.43	46,022	+0.00(+0.00%)
Apr 19, 2006	22.39	22.44	22.33	22.43	54,705	+0.08(+0.36%)
Apr 18, 2006	22.06	22.39	22.06	22.35	54,271	+0.45(+2.05%)
Apr 17, 2006	21.98	22.01	21.86	21.90	22,576	-0.05(-0.22%)
Apr 13, 2006	21.91	21.97	21.85	21.95	71,204	+0.04(+0.19%)
Apr 12, 2006	21.96	21.97	21.88	21.91	41,246	+0.01(+0.05%)
Apr 11, 2006	22.16	22.16	21.85	21.90	41,246	-0.18(-0.82%)
Apr 10, 2006	22.09	22.17	22.02	22.08	441,987	+0.06(+0.27%)
Apr 07, 2006	22.35	22.35	22.02	22.02	1,174,003	-0.26(-1.19%)
Apr 06, 2006	22.34	22.34	22.17	22.28	58,613	-0.05(-0.21%)
Apr 05, 2006	22.26	22.36	22.24	22.33	43,417	+0.09(+0.41%)
Apr 04, 2006	22.09	22.24	22.08	22.24	46,022	+0.18(+0.80%)
Apr 03, 2006	22.08	22.25	22.05	22.06	114,187	+0.03(+0.11%)
Mar 31, 2006	22.13	22.13	22.00	22.04	83,795	-0.07(-0.31%)
Mar 30, 2006	22.12	22.24	22.03	22.10	57,310	-0.06(-0.28%)
Mar 29, 2006	22.04	22.19	22.01	22.17	27,352	+0.21(+0.98%)
Mar 28, 2006	22.12	22.19	21.95	21.95	39,509	-0.18(-0.83%)
Mar 27, 2006	22.05	22.14	22.05	22.14	41,246	+0.03(+0.15%)
Mar 24, 2006	22.09	22.15	22.06	22.10	16,064	-0.10(-0.46%)
Mar 23, 2006	22.21	22.21	22.13	22.21	216,652	+0.01(+0.05%)
Mar 22, 2006	22.09	22.21	22.05	22.19	30,392	+0.17(+0.78%)
Mar 21, 2006	22.21	22.25	22.02	22.02	134,593	-0.19(-0.87%)
Mar 20, 2006	22.30	22.30	22.18	22.21	86,400	-0.07(-0.32%)
Mar 17, 2006	22.31	22.31	22.24	22.29	77,716	+0.04(+0.17%)
Mar 16, 2006	22.23	22.31	22.22	22.25	26,918	+0.07(+0.30%)
Mar 15, 2006	22.07	22.18	22.03	22.18	27,352	+0.12(+0.53%)
Mar 14, 2006	21.81	22.06	21.81	22.06	46,890	+0.26(+1.19%)
Mar 13, 2006	21.81	21.89	21.80	21.80	49,495	+0.04(+0.17%)
Mar 10, 2006	21.63	21.77	21.59	21.77	18,235	+0.19(+0.89%)
Mar 09, 2006	21.72	21.76	21.58	21.58	122,002	-0.09(-0.39%)
Mar 08, 2006	21.60	21.70	21.51	21.66	677,743	+0.03(+0.13%)
Mar 07, 2006	21.70	21.70	21.59	21.63	216,218	-0.09(-0.43%)
Mar 06, 2006	21.93	21.93	21.69	21.73	82,927	-0.14(-0.66%)
Mar 03, 2006	21.82	22.01	21.82	21.87	123,739	-0.04(-0.19%)
Mar 02, 2006	21.90	21.91	21.83	21.91	58,179	-0.06(-0.26%)
Mar 01, 2006	21.84	21.97	21.80	21.97	114,187	+0.23(+1.08%)
Feb 28, 2006	21.98	21.92	21.74	21.74	138,935	-0.24(-1.10%)
Feb 27, 2006	21.95	22.04	21.95	21.98	154,999	+0.02(+0.07%)
Feb 24, 2006	21.88	21.99	21.88	21.96	205,363	+0.08(+0.37%)
Feb 23, 2006	21.94	21.98	21.85	21.88	82,492	-0.06(-0.28%)
Feb 22, 2006	21.83	21.98	21.83	21.94	36,904	+0.18(+0.80%)
Feb 21, 2006	21.88	21.92	21.76	21.77	112,016	-0.06(-0.27%)
Feb 17, 2006	21.84	21.86	21.77	21.83	55,139	+0.02(+0.07%)
Feb 16, 2006	21.67	21.81	21.65	21.81	123,739	+0.19(+0.90%)
Feb 15, 2006	21.55	21.64	21.50	21.62	158,907	+0.09(+0.40%)
Feb 14, 2006	21.28	21.57	21.28	21.53	154,999	+0.20(+0.95%)
Feb 13, 2006	21.41	21.41	21.27	21.33	43,417	-0.06(-0.29%)
Feb 10, 2006	21.35	21.44	21.22	21.39	425,489	+0.02(+0.11%)
Feb 09, 2006	21.47	21.57	21.37	21.37	230,545	-0.03(-0.12%)
Feb 08, 2006	21.28	21.43	21.26	21.39	2,161,312	+0.11(+0.51%)
Feb 07, 2006	21.40	21.44	21.27	21.29	172,366	-0.16(-0.76%)
Feb 06, 2006	21.46	21.48	21.40	21.45	46,456	+0.08(+0.39%)
Feb 03, 2006	21.41	21.52	21.31	21.37	88,571	-0.12(-0.57%)
Feb 02, 2006	21.63	21.64	21.42	21.49	228,374	-0.17(-0.79%)

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.