Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.74	17.74	17.01	17.74	151,426	+0.07(+0.42%)
Apr 27, 2006	17.27	17.76	17.06	17.67	87,362	+0.24(+1.35%)
Apr 26, 2006	17.37	17.55	17.31	17.43	107,538	+0.07(+0.41%)
Apr 25, 2006	17.12	17.38	16.96	17.36	65,349	+0.16(+0.92%)
Apr 24, 2006	17.31	17.36	17.03	17.20	35,437	-0.14(-0.82%)
Apr 21, 2006	17.48	17.53	17.02	17.35	172,986	-0.11(-0.61%)
Apr 20, 2006	17.53	17.56	17.42	17.45	86,667	-0.07(-0.42%)
Apr 19, 2006	17.39	17.60	17.39	17.53	140,752	+0.22(+1.25%)
Apr 18, 2006	16.95	17.31	16.95	17.31	158,525	+0.36(+2.12%)
Apr 17, 2006	16.77	16.95	16.68	16.95	18,724	+0.14(+0.82%)
Apr 13, 2006	16.68	16.95	16.68	16.81	19,060	+0.13(+0.76%)
Apr 12, 2006	16.84	17.04	16.68	16.68	35,843	-0.16(-0.94%)
Apr 11, 2006	17.44	17.48	16.71	16.84	33,885	-0.34(-1.97%)
Apr 10, 2006	17.10	17.41	17.08	17.18	19,309	-0.02(-0.09%)
Apr 07, 2006	17.85	17.85	17.02	17.20	43,079	-0.48(-2.70%)
Apr 06, 2006	17.58	17.74	17.32	17.67	27,075	+0.01(+0.05%)
Apr 05, 2006	17.85	17.90	17.55	17.67	20,876	-0.27(-1.52%)
Apr 04, 2006	17.61	17.94	17.35	17.94	65,904	+0.21(+1.19%)
Apr 03, 2006	18.01	18.01	17.55	17.73	40,936	-0.23(-1.27%)
Mar 31, 2006	17.70	18.00	17.61	17.95	56,458	+0.25(+1.44%)
Mar 30, 2006	17.72	17.72	17.62	17.70	20,854	-0.02(-0.12%)
Mar 29, 2006	17.24	17.72	17.23	17.72	22,190	+0.49(+2.83%)
Mar 28, 2006	17.16	17.30	17.01	17.23	70,922	+0.01(+0.06%)
Mar 27, 2006	17.14	17.22	17.01	17.22	34,590	+0.03(+0.18%)
Mar 24, 2006	17.03	17.19	16.92	17.19	31,986	+0.17(+1.03%)
Mar 23, 2006	16.68	17.03	16.68	17.02	33,230	+0.27(+1.61%)
Mar 22, 2006	16.65	16.79	16.65	16.75	36,629	+0.04(+0.22%)
Mar 21, 2006	16.66	16.83	16.63	16.71	68,015	-0.08(-0.47%)
Mar 20, 2006	16.67	16.83	16.66	16.79	44,725	+0.01(+0.06%)
Mar 17, 2006	16.87	16.92	16.64	16.78	219,071	-0.06(-0.35%)
Mar 16, 2006	17.04	17.31	16.78	16.84	56,250	-0.04(-0.25%)
Mar 15, 2006	16.90	17.00	16.68	16.88	61,814	+0.11(+0.66%)
Mar 14, 2006	16.55	16.82	16.44	16.77	34,136	+0.14(+0.83%)
Mar 13, 2006	16.75	16.86	16.58	16.63	13,352	-0.06(-0.35%)
Mar 10, 2006	16.63	16.69	16.51	16.69	21,178	+0.11(+0.64%)
Mar 09, 2006	16.58	16.72	16.50	16.58	55,074	+0.01(+0.03%)
Mar 08, 2006	16.71	16.84	16.50	16.58	61,106	-0.05(-0.32%)
Mar 07, 2006	16.68	16.90	16.46	16.63	25,608	-0.13(-0.79%)
Mar 06, 2006	16.71	16.85	16.68	16.76	34,471	+0.04(+0.22%)
Mar 03, 2006	16.68	16.91	16.68	16.73	53,308	-0.06(-0.35%)
Mar 02, 2006	16.88	16.88	16.74	16.78	28,291	-0.10(-0.56%)
Mar 01, 2006	16.68	16.89	16.68	16.88	30,347	+0.08(+0.47%)
Feb 28, 2006	16.74	16.81	16.71	16.80	36,136	+0.06(+0.38%)
Feb 27, 2006	16.83	16.92	16.68	16.74	101,400	-0.11(-0.63%)
Feb 24, 2006	17.13	17.22	16.52	16.84	178,896	-0.32(-1.85%)
Feb 23, 2006	17.18	17.26	17.09	17.16	57,776	-0.11(-0.61%)
Feb 22, 2006	17.30	17.38	17.21	17.27	65,951	+0.01(+0.06%)
Feb 21, 2006	17.48	17.48	17.20	17.26	38,911	-0.32(-1.84%)
Feb 17, 2006	17.75	17.75	17.47	17.58	88,471	-0.16(-0.92%)
Feb 16, 2006	17.62	17.89	17.46	17.74	83,076	+0.13(+0.75%)
Feb 15, 2006	17.54	17.61	17.50	17.61	21,033	+0.02(+0.09%)
Feb 14, 2006	17.33	17.60	17.20	17.59	12,924	+0.42(+2.47%)
Feb 13, 2006	17.18	17.42	17.17	17.17	16,755	-0.07(-0.40%)
Feb 10, 2006	17.35	17.36	17.19	17.24	3,864	-0.14(-0.79%)
Feb 09, 2006	17.47	17.53	17.35	17.38	28,833	+0.01(+0.03%)
Feb 08, 2006	17.54	17.78	17.20	17.37	52,776	-0.05(-0.30%)
Feb 07, 2006	17.68	17.70	17.23	17.42	54,581	-0.25(-1.41%)
Feb 06, 2006	17.48	17.68	17.28	17.67	42,956	+0.17(+0.97%)
Feb 03, 2006	17.59	17.99	17.50	17.50	64,401	-0.23(-1.28%)
Feb 02, 2006	18.40	18.40	17.67	17.73	111,747	-0.80(-4.32%)

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.