Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.60	18.03	17.56	17.69	2,455,965	+0.17(+0.95%)
Apr 27, 2006	17.83	18.10	17.50	17.52	2,157,150	-0.31(-1.73%)
Apr 26, 2006	17.68	18.05	17.65	17.83	3,159,314	+0.13(+0.71%)
Apr 25, 2006	18.19	18.25	17.59	17.70	3,069,897	-0.48(-2.62%)
Apr 24, 2006	18.34	18.42	18.10	18.18	1,730,443	-0.06(-0.32%)
Apr 21, 2006	17.79	18.65	17.79	18.24	4,400,242	+0.37(+2.05%)
Apr 20, 2006	17.48	17.89	17.21	17.87	3,279,055	+0.58(+3.33%)
Apr 19, 2006	16.98	17.42	16.89	17.29	2,261,909	+0.23(+1.37%)
Apr 18, 2006	16.77	17.19	16.64	17.06	1,679,142	+0.41(+2.45%)
Apr 17, 2006	16.79	16.86	16.54	16.65	1,922,101	-0.03(-0.15%)
Apr 13, 2006	16.67	16.79	16.59	16.68	770,470	+0.01(+0.05%)
Apr 12, 2006	16.85	16.99	16.58	16.67	4,354,814	-0.11(-0.65%)
Apr 11, 2006	17.06	17.23	16.71	16.78	1,375,772	-0.37(-2.14%)
Apr 10, 2006	17.11	17.30	16.92	17.14	1,268,855	+0.03(+0.20%)
Apr 07, 2006	17.10	17.32	16.95	17.11	2,686,699	-0.31(-1.77%)
Apr 06, 2006	17.02	17.43	16.96	17.42	6,355,905	+0.46(+2.71%)
Apr 05, 2006	16.52	17.02	16.44	16.96	2,966,216	+0.39(+2.37%)
Apr 04, 2006	16.67	16.81	16.44	16.57	1,382,125	-0.10(-0.60%)
Apr 03, 2006	16.69	16.85	16.60	16.67	2,258,194	+0.07(+0.40%)
Mar 31, 2006	16.37	16.70	16.20	16.60	2,730,808	+0.10(+0.61%)
Mar 30, 2006	16.60	16.79	16.39	16.50	1,131,733	-0.04(-0.25%)
Mar 29, 2006	16.30	16.66	16.08	16.54	1,813,267	+0.36(+2.22%)
Mar 28, 2006	16.01	16.35	15.86	16.19	2,566,118	+0.18(+1.15%)
Mar 27, 2006	15.94	16.08	15.85	16.00	2,541,906	+0.00(+0.00%)
Mar 24, 2006	16.09	16.24	15.82	16.00	1,511,575	+0.05(+0.31%)
Mar 23, 2006	16.16	16.30	15.88	15.95	3,007,569	-0.09(-0.57%)
Mar 22, 2006	16.00	16.14	15.72	16.04	2,130,541	+0.13(+0.83%)
Mar 21, 2006	16.25	16.25	15.83	15.91	13,526,150	-0.33(-2.05%)
Mar 20, 2006	16.39	16.41	16.15	16.25	2,188,194	-0.06(-0.35%)
Mar 17, 2006	16.41	16.44	16.14	16.30	1,708,268	-0.01(-0.09%)
Mar 16, 2006	16.38	16.46	16.24	16.32	2,655,655	-0.19(-1.16%)
Mar 15, 2006	16.52	16.60	16.49	16.51	2,382,850	+0.02(+0.13%)
Mar 14, 2006	16.47	16.55	16.39	16.49	2,555,930	+0.01(+0.05%)
Mar 13, 2006	16.20	16.58	16.19	16.48	3,370,030	+0.37(+2.30%)
Mar 10, 2006	16.01	16.14	15.85	16.11	2,752,503	+0.13(+0.80%)
Mar 09, 2006	16.09	16.14	15.90	15.98	3,930,504	+0.18(+1.15%)
Mar 08, 2006	15.60	15.84	15.55	15.80	5,724,593	+0.14(+0.89%)
Mar 07, 2006	16.16	16.16	15.52	15.66	5,617,677	-0.57(-3.48%)
Mar 06, 2006	16.16	16.43	16.16	16.23	3,692,219	+0.11(+0.70%)
Mar 03, 2006	16.21	16.37	16.05	16.11	3,656,740	-0.15(-0.90%)
Mar 02, 2006	16.39	16.39	15.77	16.26	6,814,376	-0.25(-1.52%)
Mar 01, 2006	16.54	16.65	16.37	16.51	3,828,861	+0.14(+0.88%)
Feb 28, 2006	16.90	16.82	16.36	16.36	4,455,018	-0.53(-3.16%)
Feb 27, 2006	17.02	17.21	16.90	16.90	1,675,186	-0.18(-1.07%)
Feb 24, 2006	17.43	17.43	17.06	17.08	2,823,941	-0.35(-2.02%)
Feb 23, 2006	17.42	17.46	17.25	17.43	1,906,759	+0.04(+0.25%)
Feb 22, 2006	16.99	17.41	16.92	17.39	3,850,436	+0.42(+2.47%)
Feb 21, 2006	17.23	17.23	16.94	16.97	2,910,241	-0.13(-0.76%)
Feb 17, 2006	16.80	17.13	16.79	17.10	2,197,783	+0.30(+1.78%)
Feb 16, 2006	16.49	16.80	16.49	16.80	1,908,197	+0.32(+1.95%)
Feb 15, 2006	16.41	16.56	16.31	16.48	2,437,986	+0.08(+0.47%)
Feb 14, 2006	16.53	16.54	16.31	16.40	3,847,080	-0.14(-0.85%)
Feb 13, 2006	16.85	16.85	16.51	16.54	2,626,409	-0.21(-1.28%)
Feb 10, 2006	16.98	17.12	16.64	16.76	3,200,306	-0.23(-1.35%)
Feb 09, 2006	16.77	17.01	16.64	16.99	7,698,955	+0.22(+1.31%)
Feb 08, 2006	17.06	17.14	16.75	16.77	5,011,656	-0.16(-0.94%)
Feb 07, 2006	17.27	17.28	16.93	16.93	1,646,899	-0.34(-1.97%)
Feb 06, 2006	17.23	17.38	17.22	17.27	1,006,358	+0.07(+0.39%)
Feb 03, 2006	17.48	17.48	17.14	17.20	2,530,040	-0.27(-1.56%)
Feb 02, 2006	17.64	17.68	17.31	17.47	1,909,636	-0.12(-0.66%)

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.