Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.02	18.10	17.93	17.95	5,072,253	-0.15(-0.81%)
Apr 27, 2006	17.84	18.12	17.79	18.10	5,282,748	+0.27(+1.50%)
Apr 26, 2006	17.63	17.89	17.56	17.83	5,761,192	+0.37(+2.12%)
Apr 25, 2006	17.37	17.48	17.26	17.46	4,253,576	+0.11(+0.61%)
Apr 24, 2006	17.34	17.43	17.28	17.36	3,352,554	-0.04(-0.22%)
Apr 21, 2006	17.52	17.60	17.33	17.40	3,346,464	-0.02(-0.13%)
Apr 20, 2006	17.37	17.46	17.24	17.42	3,032,178	+0.05(+0.28%)
Apr 19, 2006	17.39	17.45	17.21	17.37	3,887,924	-0.05(-0.26%)
Apr 18, 2006	17.21	17.42	17.13	17.41	3,678,224	+0.30(+1.74%)
Apr 17, 2006	17.07	17.15	17.03	17.12	2,645,875	-0.03(-0.18%)
Apr 13, 2006	17.04	17.15	17.01	17.15	2,554,793	+0.11(+0.64%)
Apr 12, 2006	17.08	17.11	16.98	17.04	3,250,351	+0.02(+0.11%)
Apr 11, 2006	17.06	17.08	16.93	17.02	4,088,622	-0.02(-0.13%)
Apr 10, 2006	17.00	17.15	16.95	17.04	3,166,948	+0.04(+0.22%)
Apr 07, 2006	17.23	17.29	16.92	17.00	5,218,143	-0.28(-1.62%)
Apr 06, 2006	17.34	17.37	17.18	17.28	3,816,171	-0.14(-0.80%)
Apr 05, 2006	17.32	17.50	17.27	17.42	4,386,757	+0.15(+0.90%)
Apr 04, 2006	17.17	17.34	17.11	17.27	7,371,541	+0.44(+2.63%)
Apr 03, 2006	17.07	17.07	16.77	16.83	8,551,899	-0.22(-1.29%)
Mar 31, 2006	17.07	17.10	16.89	17.04	5,664,815	-0.03(-0.18%)
Mar 30, 2006	17.29	17.41	17.07	17.07	6,041,587	-0.29(-1.65%)
Mar 29, 2006	17.47	17.53	17.36	17.36	4,174,409	-0.12(-0.69%)
Mar 28, 2006	17.49	17.54	17.39	17.48	3,672,664	+0.00(+0.02%)
Mar 27, 2006	17.49	17.53	17.41	17.48	2,142,542	-0.06(-0.34%)
Mar 24, 2006	17.48	17.60	17.38	17.54	2,363,892	+0.07(+0.41%)
Mar 23, 2006	17.45	17.52	17.43	17.47	3,494,737	-0.15(-0.86%)
Mar 22, 2006	17.43	17.79	17.43	17.62	3,484,675	-0.17(-0.96%)
Mar 21, 2006	17.79	17.90	17.73	17.79	2,841,542	-0.02(-0.08%)
Mar 20, 2006	17.73	17.83	17.66	17.80	3,758,186	+0.11(+0.64%)
Mar 17, 2006	17.68	17.75	17.60	17.69	4,004,160	+0.09(+0.51%)
Mar 16, 2006	17.46	17.63	17.38	17.60	4,151,109	+0.13(+0.76%)
Mar 15, 2006	17.47	17.48	17.34	17.47	4,517,290	+0.03(+0.15%)
Mar 14, 2006	17.37	17.51	17.31	17.44	4,106,892	+0.04(+0.24%)
Mar 13, 2006	17.35	17.42	17.31	17.40	3,385,915	+0.06(+0.37%)
Mar 10, 2006	17.29	17.45	17.22	17.34	2,755,491	+0.01(+0.04%)
Mar 09, 2006	17.38	17.44	17.31	17.33	3,882,629	-0.11(-0.65%)
Mar 08, 2006	17.39	17.53	17.33	17.44	3,218,843	-0.04(-0.24%)
Mar 07, 2006	17.28	17.60	17.28	17.48	5,036,774	+0.11(+0.65%)
Mar 06, 2006	17.32	17.46	17.32	17.37	2,352,242	+0.01(+0.04%)
Mar 03, 2006	17.25	17.51	17.22	17.36	3,883,953	+0.06(+0.37%)
Mar 02, 2006	17.30	17.37	17.28	17.30	4,810,128	-0.01(-0.04%)
Mar 01, 2006	17.54	17.54	17.22	17.31	7,830,922	-0.16(-0.93%)
Feb 28, 2006	17.75	17.77	17.42	17.47	9,118,248	-0.29(-1.62%)
Feb 27, 2006	17.78	17.90	17.75	17.75	3,857,740	+0.00(+0.02%)
Feb 24, 2006	17.75	17.81	17.66	17.75	6,069,918	-0.18(-0.99%)
Feb 23, 2006	17.85	18.09	17.73	17.93	5,703,207	-0.01(-0.04%)
Feb 22, 2006	17.69	17.97	17.58	17.94	5,726,242	+0.35(+1.98%)
Feb 21, 2006	17.75	17.79	17.54	17.59	4,094,712	-0.16(-0.91%)
Feb 17, 2006	17.99	18.00	17.74	17.75	4,446,066	-0.26(-1.43%)
Feb 16, 2006	18.08	18.10	17.86	18.01	2,890,525	-0.13(-0.71%)
Feb 15, 2006	18.05	18.18	17.93	18.14	4,197,179	+0.18(+1.01%)
Feb 14, 2006	17.72	18.04	17.65	17.95	3,834,440	+0.29(+1.62%)
Feb 13, 2006	17.73	17.73	17.60	17.67	1,986,326	-0.06(-0.36%)
Feb 10, 2006	17.69	17.79	17.62	17.73	3,394,123	+0.10(+0.58%)
Feb 09, 2006	17.69	17.75	17.61	17.63	4,158,522	-0.04(-0.21%)
Feb 08, 2006	17.65	17.72	17.57	17.67	3,718,470	-0.03(-0.19%)
Feb 07, 2006	17.60	17.77	17.60	17.70	4,082,268	+0.03(+0.15%)
Feb 06, 2006	17.77	17.90	17.66	17.68	4,312,620	-0.14(-0.76%)
Feb 03, 2006	17.75	17.86	17.68	17.81	7,472,155	-0.05(-0.25%)
Feb 02, 2006	17.82	17.94	17.77	17.86	5,572,409	+0.04(+0.23%)

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.