Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.70	20.70	20.70	20.70	0	+0.30(+1.47%)
Apr 27, 2006	20.40	20.40	20.25	20.40	7,154	+0.15(+0.74%)
Apr 26, 2006	20.25	20.45	20.30	20.25	13,905	+0.10(+0.50%)
Apr 25, 2006	20.15	20.45	20.20	20.15	25,707	+0.00(+0.00%)
Apr 24, 2006	20.15	20.50	20.20	20.15	9,972	+0.00(+0.00%)
Apr 21, 2006	20.10	20.40	20.15	20.15	6,532	+0.05(+0.25%)
Apr 20, 2006	20.20	20.25	19.90	20.10	20,196	-0.10(-0.50%)
Apr 19, 2006	19.75	20.20	19.90	20.20	20,365	+0.45(+2.28%)
Apr 18, 2006	19.75	20.00	19.65	19.75	10,745	+0.00(+0.00%)
Apr 17, 2006	19.75	20.00	19.70	19.75	15,156	-0.15(-0.75%)
Apr 13, 2006	19.90	19.90	19.50	19.90	28,396	+0.00(+0.00%)
Apr 12, 2006	19.60	19.90	19.50	19.90	4,590	+0.30(+1.53%)
Apr 11, 2006	19.60	19.80	19.45	19.60	19,642	-0.20(-1.01%)
Apr 10, 2006	19.80	24.85	19.75	19.80	12,951	+0.40(+2.06%)
Apr 07, 2006	19.40	19.65	19.40	19.40	3,496	+0.15(+0.78%)
Apr 06, 2006	19.25	19.55	19.25	19.25	13,257	-0.25(-1.28%)
Apr 05, 2006	19.50	19.50	19.25	19.50	8,935	+0.30(+1.56%)
Apr 04, 2006	19.20	19.50	19.20	19.20	9,465	+0.05(+0.26%)
Apr 03, 2006	19.15	19.15	19.15	19.15	0	+0.00(+0.00%)
Mar 31, 2006	19.15	19.40	19.10	19.15	11,241	+0.10(+0.52%)
Mar 30, 2006	19.05	19.40	19.00	19.05	9,380	+0.05(+0.26%)
Mar 29, 2006	19.00	19.35	18.90	19.00	10,860	+0.10(+0.53%)
Mar 28, 2006	19.10	19.25	18.90	18.90	15,757	-0.20(-1.05%)
Mar 27, 2006	19.10	19.30	18.90	19.10	11,646	-0.10(-0.52%)
Mar 24, 2006	18.85	19.30	19.00	19.20	20,310	+0.40(+2.13%)
Mar 21, 2006	18.80	19.20	18.80	18.80	14,406	-0.50(-2.59%)
Mar 20, 2006	19.30	19.30	19.00	19.30	5,237	+0.10(+0.52%)
Mar 17, 2006	19.20	19.20	18.95	19.20	9,600	+0.05(+0.26%)
Mar 16, 2006	19.15	19.15	18.80	19.15	19,654	+0.35(+1.86%)
Mar 15, 2006	19.10	19.15	18.80	18.80	5,373	-0.30(-1.57%)
Mar 14, 2006	18.90	19.10	18.70	19.10	7,138	+0.20(+1.06%)
Mar 13, 2006	18.90	19.15	18.80	18.90	11,392	-0.20(-1.05%)
Mar 10, 2006	19.10	19.10	18.85	19.10	8,634	+0.20(+1.06%)
Mar 09, 2006	18.90	19.05	18.80	18.90	31,613	+0.10(+0.53%)
Mar 08, 2006	18.80	18.90	18.50	18.80	15,868	+0.40(+2.17%)
Mar 07, 2006	18.40	18.75	18.40	18.40	10,663	-0.20(-1.08%)
Mar 06, 2006	18.60	18.60	18.60	18.60	0	+0.00(+0.00%)
Mar 03, 2006	18.60	18.75	18.45	18.60	67,332	-0.35(-1.85%)
Mar 02, 2006	18.95	18.95	18.55	18.95	38,634	+0.30(+1.61%)
Mar 01, 2006	18.65	18.95	18.65	18.65	19,563	+0.35(+1.91%)
Feb 28, 2006	18.50	18.60	18.30	18.30	9,535	-0.20(-1.08%)
Feb 27, 2006	18.50	18.50	18.15	18.50	12,674	+0.40(+2.21%)
Feb 24, 2006	18.10	18.35	18.00	18.10	387,288	-0.05(-0.28%)
Feb 23, 2006	18.15	18.15	17.90	18.15	213,108	+0.10(+0.55%)
Feb 22, 2006	18.05	18.05	17.75	18.05	279,527	-0.10(-0.55%)
Feb 21, 2006	18.15	18.15	17.75	18.15	68,114	+0.20(+1.11%)
Feb 17, 2006	17.95	18.00	17.60	17.95	32,165	+0.20(+1.13%)
Feb 16, 2006	17.75	18.00	17.50	17.75	15,860	-0.30(-1.66%)
Feb 15, 2006	18.05	18.05	17.70	18.05	33,977	+0.10(+0.56%)
Feb 14, 2006	17.95	17.95	17.55	17.95	8,879	+0.10(+0.56%)
Feb 13, 2006	17.85	17.85	17.50	17.85	10,517	+0.00(+0.00%)
Feb 10, 2006	17.85	17.85	17.55	17.85	17,202	+0.10(+0.56%)
Feb 09, 2006	17.75	18.00	17.70	17.75	24,778	-0.15(-0.84%)
Feb 08, 2006	17.90	17.90	17.45	17.90	10,136	+0.15(+0.85%)
Feb 07, 2006	17.65	17.95	17.60	17.75	22,316	+0.10(+0.57%)
Feb 06, 2006	17.65	17.90	17.65	17.65	15,003	-0.20(-1.12%)
Feb 03, 2006	17.85	17.95	17.55	17.85	9,594	+0.05(+0.28%)
Feb 02, 2006	17.80	18.00	17.55	17.80	26,540	+0.00(+0.00%)

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.