Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.05	18.16	17.68	17.92	221,926	-0.24(-1.32%)
Apr 27, 2006	18.18	18.43	17.71	18.16	397,606	-0.14(-0.76%)
Apr 26, 2006	18.32	18.44	18.14	18.30	304,787	+0.04(+0.20%)
Apr 25, 2006	18.02	18.35	17.97	18.26	271,130	+0.26(+1.43%)
Apr 24, 2006	18.04	18.10	17.73	18.00	265,500	-0.01(-0.05%)
Apr 21, 2006	18.07	18.25	17.65	18.01	257,863	+0.07(+0.41%)
Apr 20, 2006	17.95	18.17	17.63	17.94	197,511	-0.10(-0.56%)
Apr 19, 2006	17.80	18.06	17.76	18.04	294,507	+0.32(+1.82%)
Apr 18, 2006	17.41	17.77	17.34	17.72	272,992	+0.42(+2.40%)
Apr 17, 2006	17.53	17.53	17.11	17.30	178,703	-0.19(-1.11%)
Apr 13, 2006	17.31	17.56	17.09	17.50	396,375	+0.16(+0.90%)
Apr 12, 2006	17.28	17.47	17.10	17.34	199,727	+0.06(+0.37%)
Apr 11, 2006	17.19	17.47	17.10	17.28	283,710	+0.00(+0.00%)
Apr 10, 2006	17.43	17.57	17.17	17.28	187,346	-0.17(-0.95%)
Apr 07, 2006	17.81	17.94	17.34	17.44	483,991	-0.30(-1.72%)
Apr 06, 2006	17.62	17.90	17.56	17.75	387,131	-0.01(-0.05%)
Apr 05, 2006	17.33	17.76	17.11	17.76	350,412	+0.48(+2.78%)
Apr 04, 2006	17.45	17.48	17.18	17.28	264,090	+0.17(+0.97%)
Apr 03, 2006	17.62	17.65	17.06	17.11	272,333	-0.50(-2.83%)
Mar 31, 2006	17.02	17.68	16.98	17.61	668,269	+0.60(+3.53%)
Mar 30, 2006	17.00	17.21	16.75	17.01	454,536	-0.01(-0.05%)
Mar 29, 2006	16.91	17.03	16.67	17.02	306,429	+0.19(+1.15%)
Mar 28, 2006	16.78	17.06	16.57	16.82	302,103	-0.04(-0.22%)
Mar 27, 2006	16.87	16.89	16.71	16.86	226,936	-0.02(-0.11%)
Mar 24, 2006	16.46	16.97	16.34	16.88	553,621	+0.46(+2.81%)
Mar 23, 2006	16.21	16.46	16.16	16.42	345,303	+0.28(+1.71%)
Mar 22, 2006	15.84	16.22	15.74	16.14	467,595	+0.28(+1.74%)
Mar 21, 2006	16.23	16.33	15.82	15.86	421,676	-0.44(-2.71%)
Mar 20, 2006	16.55	16.55	15.97	16.31	515,332	-0.26(-1.56%)
Mar 17, 2006	16.59	16.60	16.30	16.57	614,385	+0.06(+0.39%)
Mar 16, 2006	16.72	16.76	16.43	16.50	236,229	-0.18(-1.05%)
Mar 15, 2006	16.63	16.81	16.43	16.68	433,764	+0.11(+0.67%)
Mar 14, 2006	16.55	16.64	16.28	16.57	341,275	-0.07(-0.44%)
Mar 13, 2006	16.51	16.74	16.46	16.64	312,728	+0.09(+0.56%)
Mar 10, 2006	16.48	16.70	16.18	16.55	279,318	+0.16(+0.96%)
Mar 09, 2006	16.65	16.74	16.15	16.39	445,292	-0.27(-1.61%)
Mar 08, 2006	16.46	16.76	16.39	16.66	520,257	+0.18(+1.06%)
Mar 07, 2006	16.55	16.67	16.40	16.48	485,279	-0.20(-1.22%)
Mar 06, 2006	16.83	16.93	16.63	16.69	426,931	+0.02(+0.11%)
Mar 03, 2006	16.70	16.87	16.37	16.67	351,416	-0.14(-0.82%)
Mar 02, 2006	16.56	16.85	16.49	16.81	443,229	+0.26(+1.56%)
Mar 01, 2006	16.44	16.65	16.33	16.55	206,208	+0.12(+0.73%)
Feb 28, 2006	16.54	16.60	16.35	16.43	305,638	-0.11(-0.67%)
Feb 27, 2006	16.79	16.83	16.49	16.54	876,102	-0.06(-0.39%)
Feb 24, 2006	15.98	16.60	15.94	16.60	583,760	+0.56(+3.51%)
Feb 23, 2006	15.96	16.26	15.96	16.04	342,656	-0.02(-0.11%)
Feb 22, 2006	16.11	16.25	15.91	16.06	274,048	-0.06(-0.34%)
Feb 21, 2006	16.13	16.22	16.09	16.11	630,231	-0.04(-0.23%)
Feb 17, 2006	16.37	16.37	16.06	16.15	569,563	-0.15(-0.91%)
Feb 16, 2006	16.37	16.60	16.07	16.30	460,006	-0.01(-0.06%)
Feb 15, 2006	16.10	16.33	16.01	16.31	587,872	+0.14(+0.86%)
Feb 14, 2006	16.19	16.45	16.04	16.17	435,503	+0.03(+0.17%)
Feb 13, 2006	16.15	16.34	15.94	16.14	260,445	-0.07(-0.46%)
Feb 10, 2006	16.33	16.40	16.16	16.22	414,017	-0.19(-1.18%)
Feb 09, 2006	16.90	16.96	16.31	16.41	805,567	-0.37(-2.20%)
Feb 08, 2006	16.70	16.88	16.56	16.78	853,093	+0.12(+0.72%)
Feb 07, 2006	16.68	17.06	16.59	16.66	471,744	+0.04(+0.22%)
Feb 06, 2006	16.60	16.74	16.52	16.62	498,008	+0.02(+0.11%)
Feb 03, 2006	16.79	16.83	16.51	16.60	619,226	-0.16(-0.94%)
Feb 02, 2006	16.14	16.90	16.14	16.76	2,255,793	+0.73(+4.55%)

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.