Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.48	19.58	19.31	19.50	365,989	+0.08(+0.40%)
Apr 27, 2006	19.24	19.56	19.00	19.43	442,537	+0.19(+0.99%)
Apr 26, 2006	19.58	19.58	19.16	19.24	639,853	-0.34(-1.74%)
Apr 25, 2006	19.68	19.70	19.53	19.58	723,436	-0.14(-0.70%)
Apr 24, 2006	20.01	20.01	19.58	19.71	751,912	-0.29(-1.46%)
Apr 21, 2006	20.00	20.07	19.85	20.01	487,427	+0.02(+0.12%)
Apr 20, 2006	19.88	19.99	19.56	19.98	367,329	+0.12(+0.60%)
Apr 19, 2006	19.41	19.95	19.41	19.86	476,540	+0.37(+1.90%)
Apr 18, 2006	19.07	19.53	19.03	19.49	629,971	+0.42(+2.22%)
Apr 17, 2006	18.90	19.15	18.84	19.07	456,607	+0.14(+0.76%)
Apr 13, 2006	19.04	19.04	18.84	18.93	406,357	-0.12(-0.63%)
Apr 12, 2006	19.10	19.18	18.96	19.04	377,379	-0.06(-0.31%)
Apr 11, 2006	19.13	19.19	19.04	19.10	510,040	+0.00(+0.00%)
Apr 10, 2006	19.07	19.27	18.96	19.10	553,925	+0.00(+0.00%)
Apr 07, 2006	19.25	19.35	19.09	19.10	594,126	-0.15(-0.77%)
Apr 06, 2006	19.28	19.37	19.19	19.25	644,376	-0.13(-0.68%)
Apr 05, 2006	19.22	19.43	19.22	19.39	510,543	+0.17(+0.87%)
Apr 04, 2006	19.16	19.35	19.06	19.22	887,252	-0.05(-0.28%)
Apr 03, 2006	19.70	19.70	19.25	19.27	739,516	-0.54(-2.71%)
Mar 31, 2006	19.68	19.81	19.43	19.81	788,092	+0.13(+0.64%)
Mar 30, 2006	19.88	19.95	19.51	19.68	650,406	-0.24(-1.20%)
Mar 29, 2006	19.63	20.21	19.63	19.92	632,148	+0.23(+1.18%)
Mar 28, 2006	19.56	19.74	19.47	19.69	480,727	+0.13(+0.64%)
Mar 27, 2006	19.73	19.80	19.47	19.56	585,918	-0.11(-0.58%)
Mar 24, 2006	19.71	19.73	19.64	19.68	675,531	-0.07(-0.33%)
Mar 23, 2006	19.76	19.94	19.67	19.74	1,028,288	+0.01(+0.06%)
Mar 22, 2006	19.73	19.76	19.67	19.73	1,168,654	-0.07(-0.36%)
Mar 21, 2006	19.90	19.99	19.70	19.80	458,450	-0.14(-0.69%)
Mar 20, 2006	20.24	20.32	19.87	19.94	680,724	-0.35(-1.74%)
Mar 17, 2006	20.30	20.30	20.09	20.29	763,972	+0.28(+1.40%)
Mar 16, 2006	19.72	20.09	19.72	20.01	1,051,738	+0.27(+1.39%)
Mar 15, 2006	19.43	19.75	19.43	19.74	743,537	+0.30(+1.57%)
Mar 14, 2006	19.37	19.50	19.37	19.43	804,004	+0.02(+0.12%)
Mar 13, 2006	19.16	19.45	19.16	19.41	956,095	+0.21(+1.09%)
Mar 10, 2006	18.95	19.20	18.84	19.20	1,082,894	+0.23(+1.23%)
Mar 09, 2006	18.60	18.98	18.54	18.97	848,895	+0.40(+2.15%)
Mar 08, 2006	18.45	18.61	18.45	18.57	1,736,315	+0.18(+0.97%)
Mar 07, 2006	18.50	18.53	18.25	18.39	696,636	-0.05(-0.26%)
Mar 06, 2006	18.11	18.54	18.11	18.44	787,254	+0.34(+1.88%)
Mar 03, 2006	18.03	18.14	17.97	18.10	1,010,198	-0.17(-0.95%)
Mar 02, 2006	18.33	18.36	18.15	18.27	744,374	-0.15(-0.81%)
Mar 01, 2006	18.54	18.66	18.35	18.42	858,275	-0.09(-0.48%)
Feb 28, 2006	18.39	18.63	18.22	18.51	776,702	+0.12(+0.65%)
Feb 27, 2006	18.30	18.51	18.26	18.39	639,518	+0.06(+0.33%)
Feb 24, 2006	18.60	18.66	18.29	18.33	500,828	-0.26(-1.38%)
Feb 23, 2006	18.66	18.67	18.51	18.59	716,066	-0.08(-0.45%)
Feb 22, 2006	18.46	18.78	18.37	18.67	649,568	+0.22(+1.20%)
Feb 21, 2006	18.11	18.59	18.11	18.45	645,548	+0.27(+1.48%)
Feb 17, 2006	18.11	18.37	18.11	18.18	626,621	+0.09(+0.50%)
Feb 16, 2006	18.17	18.29	18.00	18.09	492,955	-0.02(-0.10%)
Feb 15, 2006	18.00	18.18	18.00	18.11	413,057	-0.04(-0.20%)
Feb 14, 2006	18.17	18.20	17.97	18.14	402,672	+0.06(+0.33%)
Feb 13, 2006	17.94	18.08	17.90	18.08	476,540	+0.10(+0.56%)
Feb 10, 2006	17.94	18.15	17.91	17.98	523,105	-0.01(-0.07%)
Feb 09, 2006	17.93	18.06	17.88	17.99	836,500	+0.10(+0.53%)
Feb 08, 2006	17.91	18.00	17.65	17.90	1,080,884	-0.23(-1.28%)
Feb 07, 2006	18.09	18.31	18.09	18.13	677,039	-0.02(-0.10%)
Feb 06, 2006	18.11	18.20	18.06	18.15	742,029	+0.02(+0.13%)
Feb 03, 2006	18.05	18.20	17.98	18.13	1,143,529	+0.08(+0.43%)
Feb 02, 2006	17.76	18.16	17.64	18.05	1,420,911	-0.16(-0.88%)

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.