Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.54	18.77	18.50	18.70	555,700	+0.04(+0.21%)
Apr 27, 2006	18.47	18.82	18.32	18.66	478,187	+0.16(+0.86%)
Apr 26, 2006	18.40	18.54	18.32	18.50	450,005	+0.18(+0.98%)
Apr 25, 2006	18.31	18.47	18.06	18.32	394,952	+0.01(+0.05%)
Apr 24, 2006	18.55	18.65	18.21	18.31	353,751	-0.30(-1.61%)
Apr 21, 2006	18.49	18.98	18.35	18.61	407,568	+0.11(+0.59%)
Apr 20, 2006	18.56	18.63	18.35	18.50	454,377	-0.11(-0.59%)
Apr 19, 2006	18.46	18.61	18.24	18.61	470,294	+0.09(+0.49%)
Apr 18, 2006	18.15	18.60	18.13	18.52	653,845	+0.37(+2.04%)
Apr 17, 2006	18.22	18.27	17.90	18.15	688,263	-0.13(-0.71%)
Apr 13, 2006	18.18	18.29	18.06	18.28	355,255	+0.10(+0.55%)
Apr 12, 2006	18.12	18.32	18.05	18.18	338,807	+0.06(+0.33%)
Apr 11, 2006	18.58	18.65	18.06	18.12	461,810	-0.43(-2.32%)
Apr 10, 2006	18.60	18.83	18.50	18.55	714,005	+0.05(+0.27%)
Apr 07, 2006	18.84	18.84	18.37	18.50	494,387	-0.24(-1.28%)
Apr 06, 2006	18.58	18.87	18.55	18.74	1,285,100	+0.23(+1.24%)
Apr 05, 2006	18.48	18.60	18.25	18.51	1,319,909	+0.46(+2.55%)
Apr 04, 2006	17.83	18.35	17.75	18.05	891,759	+0.31(+1.75%)
Apr 03, 2006	17.78	17.98	17.72	17.74	691,575	-0.07(-0.39%)
Mar 31, 2006	17.97	17.98	17.77	17.81	507,614	-0.10(-0.56%)
Mar 30, 2006	17.95	18.06	17.88	17.91	600,257	+0.05(+0.28%)
Mar 29, 2006	18.10	18.12	17.80	17.86	1,262,982	-0.21(-1.16%)
Mar 28, 2006	18.10	18.21	18.00	18.07	438,790	-0.02(-0.11%)
Mar 27, 2006	18.20	18.34	18.02	18.09	1,144,270	-0.06(-0.33%)
Mar 24, 2006	18.03	18.24	17.90	18.15	913,192	+0.15(+0.83%)
Mar 23, 2006	18.12	18.15	17.95	18.00	882,700	-0.07(-0.39%)
Mar 22, 2006	18.19	18.24	18.00	18.07	780,900	-0.09(-0.50%)
Mar 21, 2006	18.34	18.39	18.10	18.16	1,162,601	-0.12(-0.66%)
Mar 20, 2006	18.12	18.30	18.03	18.28	1,764,431	+0.33(+1.84%)
Mar 17, 2006	17.85	18.21	17.85	17.95	8,162,967	+0.10(+0.56%)
Mar 16, 2006	18.06	18.25	17.83	17.85	1,153,883	-0.21(-1.16%)
Mar 15, 2006	18.26	18.26	17.92	18.06	689,555	-0.11(-0.61%)
Mar 14, 2006	18.00	18.53	17.94	18.17	554,011	+0.21(+1.17%)
Mar 13, 2006	18.34	18.54	17.92	17.96	430,434	-0.29(-1.59%)
Mar 10, 2006	18.14	18.31	18.00	18.25	371,628	-0.20(-1.08%)
Mar 09, 2006	18.59	18.88	18.29	18.45	324,894	-0.06(-0.32%)
Mar 08, 2006	18.60	18.67	18.34	18.51	223,609	-0.04(-0.22%)
Mar 07, 2006	18.26	18.58	18.20	18.55	448,490	+0.30(+1.64%)
Mar 06, 2006	18.55	18.55	18.02	18.25	414,958	-0.20(-1.08%)
Mar 03, 2006	18.70	18.87	18.41	18.45	500,771	-0.25(-1.34%)
Mar 02, 2006	19.03	19.03	18.51	18.70	450,355	-0.27(-1.42%)
Mar 01, 2006	18.88	19.03	18.79	18.97	350,177	+0.18(+0.96%)
Feb 28, 2006	19.17	19.16	18.48	18.79	598,296	-0.38(-1.98%)
Feb 27, 2006	19.20	19.30	19.06	19.17	330,528	-0.07(-0.36%)
Feb 24, 2006	19.37	19.45	18.95	19.24	335,029	-0.23(-1.18%)
Feb 23, 2006	19.37	19.50	19.31	19.47	326,778	+0.06(+0.31%)
Feb 22, 2006	19.50	19.55	19.27	19.41	371,807	-0.04(-0.21%)
Feb 21, 2006	19.49	19.50	19.33	19.45	269,716	+0.12(+0.62%)
Feb 17, 2006	19.53	19.53	19.30	19.33	196,020	-0.13(-0.67%)
Feb 16, 2006	19.35	19.48	19.25	19.46	281,600	+0.20(+1.04%)
Feb 15, 2006	19.50	19.50	19.20	19.26	404,037	-0.25(-1.28%)
Feb 14, 2006	19.50	19.51	19.29	19.51	296,242	+0.08(+0.41%)
Feb 13, 2006	19.48	19.50	19.17	19.43	329,805	+0.02(+0.10%)
Feb 10, 2006	19.23	19.47	19.05	19.41	310,655	+0.27(+1.41%)
Feb 09, 2006	19.25	19.34	19.00	19.14	555,670	-0.14(-0.73%)
Feb 08, 2006	18.61	19.37	18.61	19.28	918,952	+0.77(+4.16%)
Feb 07, 2006	18.54	18.74	18.49	18.51	322,798	-0.01(-0.05%)
Feb 06, 2006	18.40	18.54	18.25	18.52	213,593	+0.20(+1.09%)
Feb 03, 2006	18.19	18.40	18.06	18.32	251,475	+0.44(+2.46%)
Feb 02, 2006	18.34	18.40	17.81	17.88	411,455	-0.28(-1.54%)

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.