Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.59	16.64	16.37	16.42	233,889	-0.19(-1.15%)
Apr 27, 2006	16.78	16.83	16.59	16.61	77,963	-0.18(-1.09%)
Apr 26, 2006	16.50	16.96	16.29	16.80	257,304	+0.33(+2.00%)
Apr 25, 2006	16.59	16.59	16.34	16.47	145,330	-0.14(-0.83%)
Apr 24, 2006	16.57	16.79	16.42	16.60	257,173	+0.02(+0.09%)
Apr 21, 2006	16.45	16.95	16.45	16.59	220,939	+0.12(+0.74%)
Apr 20, 2006	16.59	16.81	16.21	16.47	520,103	-0.16(-0.97%)
Apr 19, 2006	16.71	16.80	16.55	16.63	518,664	-0.11(-0.64%)
Apr 18, 2006	16.93	16.99	16.71	16.73	390,992	-0.21(-1.22%)
Apr 17, 2006	16.88	17.09	16.86	16.94	100,724	+0.00(+0.00%)
Apr 13, 2006	16.98	17.11	16.79	16.94	135,781	-0.04(-0.22%)
Apr 12, 2006	16.91	17.05	16.86	16.98	96,669	+0.02(+0.09%)
Apr 11, 2006	17.21	17.37	16.86	16.96	115,767	-0.26(-1.51%)
Apr 10, 2006	17.45	17.52	17.20	17.22	155,010	-0.24(-1.36%)
Apr 07, 2006	17.85	17.86	17.42	17.46	173,585	-0.47(-2.64%)
Apr 06, 2006	17.12	17.95	17.12	17.93	848,306	+0.73(+4.27%)
Apr 05, 2006	16.78	17.23	16.78	17.20	401,981	+0.42(+2.51%)
Apr 04, 2006	16.94	17.03	16.77	16.78	371,894	-0.19(-1.13%)
Apr 03, 2006	17.05	17.17	16.86	16.97	258,481	+0.00(+0.00%)
Mar 31, 2006	16.80	16.99	16.80	16.97	325,195	+0.15(+0.91%)
Mar 30, 2006	16.80	16.89	16.80	16.82	385,368	+0.05(+0.27%)
Mar 29, 2006	16.76	16.88	16.75	16.77	184,312	-0.02(-0.09%)
Mar 28, 2006	16.86	16.98	16.76	16.79	450,250	-0.12(-0.72%)
Mar 27, 2006	16.66	16.91	16.63	16.91	445,279	+0.33(+1.98%)
Mar 24, 2006	16.81	16.82	16.51	16.58	210,735	-0.23(-1.36%)
Mar 23, 2006	16.93	16.93	16.75	16.81	184,181	-0.12(-0.72%)
Mar 22, 2006	17.24	17.25	16.82	16.93	263,583	-0.36(-2.08%)
Mar 21, 2006	17.28	17.43	17.14	17.29	351,488	+0.02(+0.13%)
Mar 20, 2006	16.75	17.36	16.74	17.27	246,316	+0.47(+2.82%)
Mar 17, 2006	16.74	16.93	16.50	16.80	154,225	+0.13(+0.78%)
Mar 16, 2006	16.74	16.86	16.64	16.67	139,182	-0.09(-0.55%)
Mar 15, 2006	16.81	16.87	16.75	16.76	102,424	-0.06(-0.36%)
Mar 14, 2006	16.80	16.88	16.76	16.82	108,572	-0.01(-0.05%)
Mar 13, 2006	16.83	17.05	16.83	16.83	347,563	-0.03(-0.18%)
Mar 10, 2006	16.91	17.05	16.70	16.86	279,542	-0.11(-0.68%)
Mar 09, 2006	17.06	17.16	16.96	16.97	118,514	-0.13(-0.76%)
Mar 08, 2006	17.39	17.41	17.06	17.10	187,844	-0.32(-1.84%)
Mar 07, 2006	17.48	17.54	17.32	17.42	72,730	-0.09(-0.52%)
Mar 06, 2006	17.55	17.66	17.32	17.51	175,547	-0.07(-0.39%)
Mar 03, 2006	17.63	17.88	17.58	17.58	101,770	-0.12(-0.69%)
Mar 02, 2006	17.55	17.70	17.55	17.70	230,095	+0.12(+0.70%)
Mar 01, 2006	18.08	18.08	17.35	17.58	1,231,320	-0.60(-3.28%)
Feb 28, 2006	18.53	18.58	17.96	18.18	369,409	-0.35(-1.90%)
Feb 27, 2006	18.22	18.53	18.14	18.53	205,895	+0.26(+1.42%)
Feb 24, 2006	17.96	18.56	17.87	18.27	320,355	+0.24(+1.31%)
Feb 23, 2006	18.00	18.26	17.87	18.03	414,277	-0.02(-0.13%)
Feb 22, 2006	17.81	18.20	17.64	18.06	167,045	+0.21(+1.16%)
Feb 21, 2006	18.12	18.18	17.85	17.85	140,752	-0.33(-1.81%)
Feb 17, 2006	18.26	18.43	17.93	18.18	375,295	-0.03(-0.17%)
Feb 16, 2006	18.03	18.46	17.99	18.21	276,141	+0.18(+1.02%)
Feb 15, 2006	17.45	18.19	17.38	18.03	260,182	+0.52(+2.97%)
Feb 14, 2006	16.32	17.70	16.28	17.51	756,870	+0.08(+0.44%)
Feb 13, 2006	17.56	17.58	17.21	17.43	255,734	-0.10(-0.57%)
Feb 10, 2006	17.85	17.85	17.47	17.53	234,151	-0.45(-2.51%)
Feb 09, 2006	18.00	18.09	17.96	17.98	417,155	-0.02(-0.13%)
Feb 08, 2006	18.05	18.08	17.93	18.00	475,758	-0.04(-0.21%)
Feb 07, 2006	18.22	18.48	17.90	18.04	363,391	-0.22(-1.21%)
Feb 06, 2006	18.69	18.74	18.19	18.26	196,085	-0.35(-1.89%)
Feb 03, 2006	18.65	18.69	18.47	18.61	204,064	-0.07(-0.37%)
Feb 02, 2006	18.73	18.77	18.42	18.68	254,034	-0.05(-0.25%)

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.