Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.38	25.51	25.01	25.26	3,868,071	+0.58(+2.35%)
Apr 27, 2006	24.87	25.05	24.62	24.68	1,496,720	-0.38(-1.50%)
Apr 26, 2006	24.97	25.22	24.87	25.05	1,138,004	+0.17(+0.69%)
Apr 25, 2006	25.26	25.26	24.84	24.88	2,216,911	-0.28(-1.13%)
Apr 24, 2006	25.19	25.25	25.03	25.16	2,065,624	-0.07(-0.26%)
Apr 21, 2006	25.23	25.26	24.97	25.23	2,727,900	+0.15(+0.61%)
Apr 20, 2006	24.78	25.19	24.75	25.08	1,622,793	+0.32(+1.29%)
Apr 19, 2006	24.83	24.85	24.60	24.76	2,267,538	-0.08(-0.31%)
Apr 18, 2006	23.81	24.86	23.84	24.83	2,875,642	+1.02(+4.28%)
Apr 17, 2006	23.84	24.09	23.61	23.81	1,156,718	-0.07(-0.30%)
Apr 13, 2006	23.98	23.99	23.76	23.88	1,471,309	-0.09(-0.38%)
Apr 12, 2006	24.01	24.14	23.77	23.98	1,342,872	-0.06(-0.25%)
Apr 11, 2006	24.22	24.35	23.95	24.04	1,026,705	-0.21(-0.88%)
Apr 10, 2006	24.35	24.35	24.13	24.25	1,379,512	-0.05(-0.21%)
Apr 07, 2006	24.63	24.75	24.25	24.30	1,524,102	-0.31(-1.28%)
Apr 06, 2006	24.85	24.88	24.50	24.62	1,337,750	-0.32(-1.30%)
Apr 05, 2006	24.76	25.03	24.65	24.94	1,151,005	+0.22(+0.90%)
Apr 04, 2006	24.49	24.87	24.40	24.72	1,451,216	+0.18(+0.74%)
Apr 03, 2006	24.82	25.05	24.51	24.53	1,692,724	-0.12(-0.47%)
Mar 31, 2006	24.71	24.79	24.58	24.65	1,178,583	+0.02(+0.06%)
Mar 30, 2006	24.59	24.84	24.45	24.64	1,204,586	+0.00(+0.00%)
Mar 29, 2006	24.56	24.72	24.48	24.64	1,848,542	+0.06(+0.23%)
Mar 28, 2006	24.79	24.99	24.56	24.58	1,410,242	-0.29(-1.16%)
Mar 27, 2006	24.88	24.94	24.62	24.87	857,886	-0.03(-0.12%)
Mar 24, 2006	24.65	25.15	24.59	24.90	2,194,652	+0.25(+1.01%)
Mar 23, 2006	24.51	24.71	24.26	24.65	2,234,246	+0.03(+0.12%)
Mar 22, 2006	24.21	24.68	24.20	24.62	1,304,262	+0.51(+2.11%)
Mar 21, 2006	24.24	24.49	24.07	24.11	1,326,128	-0.24(-0.98%)
Mar 20, 2006	24.33	24.43	24.06	24.35	1,105,501	-0.01(-0.04%)
Mar 17, 2006	24.20	24.45	24.14	24.36	1,611,762	+0.16(+0.65%)
Mar 16, 2006	24.27	24.53	24.17	24.20	1,080,286	+0.00(+0.00%)
Mar 15, 2006	23.91	24.24	23.91	24.20	1,679,329	+0.23(+0.97%)
Mar 14, 2006	23.62	24.10	23.62	23.97	1,508,540	+0.29(+1.24%)
Mar 13, 2006	23.77	23.88	23.65	23.68	999,521	-0.04(-0.15%)
Mar 10, 2006	23.72	23.81	23.61	23.71	2,580,947	-0.03(-0.11%)
Mar 09, 2006	23.72	23.86	23.66	23.74	1,598,761	-0.03(-0.13%)
Mar 08, 2006	24.00	24.04	23.71	23.77	1,430,729	-0.26(-1.10%)
Mar 07, 2006	23.88	24.34	23.83	24.03	1,519,965	+0.00(+0.00%)
Mar 06, 2006	24.39	24.44	23.87	24.03	1,573,743	-0.37(-1.52%)
Mar 03, 2006	24.44	24.73	24.32	24.40	1,682,678	-0.12(-0.50%)
Mar 02, 2006	24.50	24.67	24.33	24.52	1,545,968	-0.03(-0.12%)
Mar 01, 2006	24.29	24.56	24.26	24.55	1,752,412	+0.22(+0.90%)
Feb 28, 2006	24.74	24.62	24.26	24.34	2,014,998	-0.41(-1.64%)
Feb 27, 2006	24.62	24.76	24.56	24.74	2,032,136	+0.21(+0.85%)
Feb 24, 2006	24.35	24.59	24.27	24.53	2,346,333	+0.10(+0.39%)
Feb 23, 2006	24.01	24.52	23.92	24.44	2,581,144	+0.29(+1.22%)
Feb 22, 2006	24.05	24.23	23.97	24.14	1,994,117	+0.40(+1.69%)
Feb 21, 2006	23.97	24.00	23.64	23.74	1,229,013	-0.06(-0.23%)
Feb 17, 2006	23.97	24.06	23.74	23.80	1,226,255	-0.15(-0.64%)
Feb 16, 2006	23.94	24.07	23.84	23.95	1,491,993	+0.06(+0.25%)
Feb 15, 2006	23.75	23.94	23.30	23.89	1,302,292	+0.19(+0.81%)
Feb 14, 2006	23.47	23.79	23.34	23.70	1,747,487	+0.39(+1.66%)
Feb 13, 2006	23.13	23.36	22.99	23.31	2,086,505	+0.15(+0.64%)
Feb 10, 2006	23.01	23.30	22.66	23.16	2,534,260	-0.04(-0.17%)
Feb 09, 2006	23.02	23.32	23.01	23.20	1,396,256	+0.22(+0.97%)
Feb 08, 2006	22.97	23.02	22.60	22.98	2,436,554	+0.04(+0.15%)
Feb 07, 2006	23.40	23.56	22.89	22.95	2,172,786	-0.53(-2.27%)
Feb 06, 2006	23.37	23.52	23.29	23.48	1,105,698	+0.08(+0.35%)
Feb 03, 2006	23.28	23.49	23.28	23.40	1,655,690	-0.01(-0.04%)
Feb 02, 2006	23.40	23.61	23.25	23.41	2,695,988	+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.