Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.31	20.31	19.63	19.78	1,606,028	-0.54(-2.63%)
Apr 27, 2006	20.02	20.57	19.83	20.31	741,927	+0.17(+0.82%)
Apr 26, 2006	20.11	20.42	20.06	20.15	711,465	+0.09(+0.46%)
Apr 25, 2006	20.44	20.44	19.99	20.05	1,281,895	-0.42(-2.07%)
Apr 24, 2006	20.80	20.85	20.42	20.48	637,099	-0.38(-1.81%)
Apr 21, 2006	20.91	21.02	20.70	20.86	650,541	+0.08(+0.40%)
Apr 20, 2006	20.97	21.10	20.75	20.77	799,165	-0.07(-0.35%)
Apr 19, 2006	20.83	20.89	20.71	20.85	312,208	+0.02(+0.09%)
Apr 18, 2006	20.52	20.90	20.52	20.83	823,231	+0.30(+1.48%)
Apr 17, 2006	20.76	21.13	20.42	20.52	896,839	-0.13(-0.63%)
Apr 13, 2006	20.52	20.77	20.52	20.65	518,937	+0.14(+0.67%)
Apr 12, 2006	20.51	20.88	20.49	20.52	866,810	-0.01(-0.04%)
Apr 11, 2006	20.83	20.88	20.38	20.52	981,287	-0.35(-1.68%)
Apr 10, 2006	21.03	21.04	20.79	20.88	1,137,282	-0.20(-0.96%)
Apr 07, 2006	21.17	21.31	20.92	21.08	773,256	-0.18(-0.87%)
Apr 06, 2006	21.24	21.38	21.19	21.26	1,008,063	-0.06(-0.26%)
Apr 05, 2006	21.59	21.59	21.24	21.32	962,316	-0.27(-1.24%)
Apr 04, 2006	21.52	21.75	21.51	21.59	1,358,755	-0.25(-1.14%)
Apr 03, 2006	21.66	22.01	21.60	21.83	1,313,441	+0.18(+0.85%)
Mar 31, 2006	21.71	21.71	21.43	21.65	451,726	+0.18(+0.86%)
Mar 30, 2006	21.56	21.77	21.43	21.47	491,619	-0.13(-0.60%)
Mar 29, 2006	21.32	21.62	21.18	21.59	734,881	+0.24(+1.12%)
Mar 28, 2006	21.39	21.44	21.25	21.36	864,751	-0.04(-0.17%)
Mar 27, 2006	21.29	21.42	21.23	21.39	691,193	-0.01(-0.04%)
Mar 24, 2006	21.23	21.42	21.21	21.40	403,485	+0.12(+0.56%)
Mar 23, 2006	21.24	21.33	21.14	21.28	667,561	-0.05(-0.22%)
Mar 22, 2006	21.28	21.37	21.01	21.33	603,060	+0.06(+0.26%)
Mar 21, 2006	21.38	21.41	21.14	21.27	754,177	-0.18(-0.86%)
Mar 20, 2006	21.66	21.67	21.44	21.46	1,256,637	-0.13(-0.60%)
Mar 17, 2006	21.79	21.79	21.51	21.59	877,543	-0.09(-0.43%)
Mar 16, 2006	21.98	22.04	21.50	21.68	1,052,943	-0.30(-1.38%)
Mar 15, 2006	21.74	22.00	21.65	21.98	398,173	+0.25(+1.15%)
Mar 14, 2006	21.59	21.81	21.46	21.73	567,611	+0.05(+0.21%)
Mar 13, 2006	21.54	21.82	21.54	21.69	761,549	+0.24(+1.12%)
Mar 10, 2006	21.22	21.45	21.12	21.45	522,731	+0.22(+1.04%)
Mar 09, 2006	21.54	21.54	21.14	21.23	490,643	-0.24(-1.12%)
Mar 08, 2006	21.40	21.57	21.03	21.47	703,335	+0.06(+0.30%)
Mar 07, 2006	21.59	21.65	21.40	21.40	342,778	-0.22(-1.02%)
Mar 06, 2006	22.04	22.04	21.55	21.62	578,777	-0.42(-1.88%)
Mar 03, 2006	21.80	22.08	21.77	22.04	679,594	+0.01(+0.04%)
Mar 02, 2006	22.12	22.12	21.90	22.03	882,854	-0.18(-0.83%)
Mar 01, 2006	22.07	22.30	21.95	22.21	1,081,887	+0.27(+1.22%)
Feb 28, 2006	22.21	22.23	21.88	21.95	784,205	-0.27(-1.20%)
Feb 27, 2006	22.11	22.23	22.08	22.21	537,041	+0.10(+0.46%)
Feb 24, 2006	22.02	22.13	21.83	22.11	284,456	+0.10(+0.46%)
Feb 23, 2006	21.88	22.21	21.73	22.01	472,431	+0.04(+0.17%)
Feb 22, 2006	21.91	22.04	21.59	21.97	972,831	+0.19(+0.89%)
Feb 21, 2006	21.94	21.95	21.61	21.78	574,007	-0.16(-0.71%)
Feb 17, 2006	22.14	22.27	21.88	21.94	592,653	-0.21(-0.96%)
Feb 16, 2006	22.00	22.18	21.86	22.15	784,639	+0.15(+0.67%)
Feb 15, 2006	21.59	22.14	21.53	22.00	818,895	+0.60(+2.80%)
Feb 14, 2006	21.26	21.50	21.14	21.40	1,188,883	+0.19(+0.91%)
Feb 13, 2006	21.47	21.45	20.80	21.21	964,701	-0.24(-1.12%)
Feb 10, 2006	21.45	21.59	21.03	21.45	2,102,092	-0.11(-0.51%)
Feb 09, 2006	21.70	21.90	21.55	21.56	855,319	-0.18(-0.81%)
Feb 08, 2006	21.20	21.77	20.99	21.73	956,028	+0.52(+2.43%)
Feb 07, 2006	21.19	21.47	21.08	21.22	741,168	+0.06(+0.26%)
Feb 06, 2006	20.88	21.25	20.76	21.16	726,967	+0.28(+1.33%)
Feb 03, 2006	20.67	21.00	20.52	20.88	691,627	+0.11(+0.53%)
Feb 02, 2006	21.27	21.27	20.74	20.77	843,720	-0.53(-2.47%)

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.