Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.39	25.51	25.01	25.26	3,867,377	+0.58(+2.35%)
Apr 27, 2006	24.88	25.06	24.63	24.68	1,496,452	-0.38(-1.50%)
Apr 26, 2006	24.97	25.23	24.88	25.06	1,137,799	+0.17(+0.69%)
Apr 25, 2006	25.26	25.26	24.84	24.88	2,216,513	-0.28(-1.13%)
Apr 24, 2006	25.20	25.25	25.04	25.17	2,065,253	-0.07(-0.26%)
Apr 21, 2006	25.23	25.26	24.98	25.23	2,727,410	+0.15(+0.61%)
Apr 20, 2006	24.79	25.19	24.75	25.08	1,622,502	+0.32(+1.29%)
Apr 19, 2006	24.83	24.86	24.60	24.76	2,267,130	-0.08(-0.31%)
Apr 18, 2006	23.82	24.87	23.84	24.84	2,875,125	+1.02(+4.29%)
Apr 17, 2006	23.85	24.09	23.61	23.82	1,156,510	-0.07(-0.30%)
Apr 13, 2006	23.98	24.00	23.76	23.89	1,471,045	-0.09(-0.38%)
Apr 12, 2006	24.02	24.14	23.78	23.98	1,342,631	-0.06(-0.25%)
Apr 11, 2006	24.23	24.36	23.95	24.04	1,026,521	-0.21(-0.88%)
Apr 10, 2006	24.36	24.36	24.13	24.25	1,379,264	-0.05(-0.21%)
Apr 07, 2006	24.64	24.76	24.25	24.31	1,523,828	-0.31(-1.28%)
Apr 06, 2006	24.86	24.89	24.51	24.62	1,337,510	-0.32(-1.30%)
Apr 05, 2006	24.76	25.04	24.66	24.95	1,150,798	+0.22(+0.90%)
Apr 04, 2006	24.49	24.88	24.40	24.72	1,450,955	+0.18(+0.74%)
Apr 03, 2006	24.83	25.05	24.51	24.54	1,692,420	-0.12(-0.47%)
Mar 31, 2006	24.71	24.80	24.58	24.66	1,178,372	+0.02(+0.06%)
Mar 30, 2006	24.59	24.85	24.46	24.64	1,204,370	+0.00(+0.00%)
Mar 29, 2006	24.56	24.72	24.48	24.64	1,848,210	+0.06(+0.23%)
Mar 28, 2006	24.79	24.99	24.56	24.58	1,409,989	-0.29(-1.16%)
Mar 27, 2006	24.88	24.95	24.63	24.87	857,732	-0.03(-0.12%)
Mar 24, 2006	24.65	25.16	24.59	24.90	2,194,258	+0.25(+1.01%)
Mar 23, 2006	24.51	24.72	24.26	24.66	2,233,845	+0.03(+0.12%)
Mar 22, 2006	24.22	24.68	24.20	24.63	1,304,028	+0.51(+2.11%)
Mar 21, 2006	24.24	24.50	24.07	24.12	1,325,890	-0.24(-0.98%)
Mar 20, 2006	24.34	24.44	24.07	24.36	1,105,302	-0.01(-0.04%)
Mar 17, 2006	24.21	24.46	24.14	24.37	1,611,472	+0.16(+0.65%)
Mar 16, 2006	24.27	24.54	24.18	24.21	1,080,092	+0.00(+0.00%)
Mar 15, 2006	23.91	24.24	23.91	24.21	1,679,027	+0.23(+0.97%)
Mar 14, 2006	23.62	24.10	23.62	23.98	1,508,269	+0.29(+1.24%)
Mar 13, 2006	23.78	23.88	23.66	23.68	999,341	-0.04(-0.15%)
Mar 10, 2006	23.73	23.81	23.61	23.72	2,580,483	-0.03(-0.11%)
Mar 09, 2006	23.73	23.87	23.67	23.74	1,598,473	-0.03(-0.13%)
Mar 08, 2006	24.01	24.04	23.71	23.77	1,430,472	-0.26(-1.10%)
Mar 07, 2006	23.89	24.34	23.84	24.04	1,519,692	+0.00(+0.00%)
Mar 06, 2006	24.40	24.45	23.88	24.04	1,573,460	-0.37(-1.52%)
Mar 03, 2006	24.44	24.73	24.32	24.41	1,682,376	-0.12(-0.50%)
Mar 02, 2006	24.51	24.67	24.33	24.53	1,545,690	-0.03(-0.12%)
Mar 01, 2006	24.29	24.57	24.26	24.56	1,752,097	+0.22(+0.90%)
Feb 28, 2006	24.75	24.63	24.26	24.34	2,014,636	-0.41(-1.64%)
Feb 27, 2006	24.63	24.76	24.56	24.75	2,031,771	+0.21(+0.85%)
Feb 24, 2006	24.36	24.59	24.27	24.54	2,345,912	+0.10(+0.39%)
Feb 23, 2006	24.02	24.52	23.92	24.44	2,580,680	+0.29(+1.22%)
Feb 22, 2006	24.06	24.24	23.97	24.15	1,993,759	+0.40(+1.69%)
Feb 21, 2006	23.97	24.01	23.65	23.75	1,228,792	-0.06(-0.23%)
Feb 17, 2006	23.98	24.07	23.75	23.80	1,226,035	-0.15(-0.64%)
Feb 16, 2006	23.94	24.07	23.85	23.95	1,491,725	+0.06(+0.25%)
Feb 15, 2006	23.76	23.94	23.30	23.89	1,302,059	+0.19(+0.81%)
Feb 14, 2006	23.47	23.80	23.34	23.70	1,747,173	+0.39(+1.65%)
Feb 13, 2006	23.14	23.37	23.00	23.32	2,086,130	+0.15(+0.64%)
Feb 10, 2006	23.02	23.30	22.66	23.17	2,533,805	-0.04(-0.17%)
Feb 09, 2006	23.02	23.33	23.02	23.21	1,396,005	+0.22(+0.97%)
Feb 08, 2006	22.98	23.03	22.60	22.99	2,436,116	+0.04(+0.15%)
Feb 07, 2006	23.41	23.56	22.90	22.95	2,172,396	-0.53(-2.27%)
Feb 06, 2006	23.37	23.52	23.29	23.48	1,105,499	+0.08(+0.35%)
Feb 03, 2006	23.28	23.49	23.28	23.40	1,655,393	-0.01(-0.04%)
Feb 02, 2006	23.41	23.61	23.25	23.41	2,695,504	+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.