Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.66	15.67	15.59	15.64	13,600	+0.07(+0.45%)
Apr 27, 2006	15.47	15.63	15.43	15.57	13,200	+0.09(+0.58%)
Apr 26, 2006	15.52	15.52	15.48	15.48	4,000	+0.07(+0.45%)
Apr 25, 2006	15.53	15.53	15.36	15.41	19,400	-0.04(-0.26%)
Apr 24, 2006	15.52	15.52	15.39	15.45	16,000	+0.02(+0.13%)
Apr 21, 2006	15.50	15.52	15.43	15.43	2,300	-0.02(-0.13%)
Apr 20, 2006	15.37	15.50	15.37	15.45	22,500	+0.04(+0.26%)
Apr 19, 2006	15.42	15.47	15.38	15.41	3,400	-0.02(-0.13%)
Apr 18, 2006	15.27	15.44	15.27	15.43	6,300	+0.29(+1.92%)
Apr 17, 2006	15.18	15.25	15.14	15.14	20,100	-0.04(-0.26%)
Apr 13, 2006	15.25	15.27	15.18	15.18	3,400	-0.07(-0.46%)
Apr 12, 2006	15.33	15.33	15.20	15.25	24,000	+0.01(+0.07%)
Apr 11, 2006	15.26	15.27	15.18	15.24	24,500	-0.07(-0.46%)
Apr 10, 2006	15.23	15.34	15.23	15.31	13,600	+0.01(+0.07%)
Apr 07, 2006	15.56	15.56	15.30	15.30	9,100	-0.17(-1.10%)
Apr 06, 2006	15.48	15.48	15.42	15.47	11,100	-0.03(-0.19%)
Apr 05, 2006	15.54	15.54	15.49	15.50	13,700	-0.02(-0.13%)
Apr 04, 2006	15.41	15.52	15.32	15.52	11,700	+0.16(+1.04%)
Apr 03, 2006	15.50	15.52	15.36	15.36	8,700	-0.02(-0.13%)
Mar 31, 2006	15.51	15.51	15.38	15.38	6,400	-0.08(-0.52%)
Mar 30, 2006	15.55	15.56	15.39	15.46	14,800	-0.04(-0.26%)
Mar 29, 2006	15.53	15.53	15.43	15.50	5,200	+0.04(+0.26%)
Mar 28, 2006	15.55	15.57	15.46	15.46	13,800	-0.08(-0.51%)
Mar 27, 2006	15.62	15.62	15.52	15.54	6,100	-0.06(-0.38%)
Mar 24, 2006	15.62	15.65	15.58	15.60	2,000	+0.01(+0.06%)
Mar 23, 2006	15.69	15.69	15.59	15.59	17,000	-0.05(-0.32%)
Mar 22, 2006	15.66	15.68	15.58	15.64	22,400	+0.06(+0.39%)
Mar 21, 2006	15.70	15.70	15.56	15.58	6,100	-0.04(-0.26%)
Mar 20, 2006	15.75	15.75	15.62	15.62	7,300	-0.03(-0.19%)
Mar 17, 2006	15.65	15.70	15.61	15.65	18,500	-0.03(-0.19%)
Mar 16, 2006	15.60	15.73	15.60	15.68	10,900	+0.06(+0.38%)
Mar 15, 2006	15.63	15.67	15.53	15.62	14,000	+0.05(+0.32%)
Mar 14, 2006	15.53	15.60	15.47	15.57	16,800	+0.13(+0.84%)
Mar 13, 2006	15.54	15.54	15.44	15.44	24,600	+0.03(+0.19%)
Mar 10, 2006	15.33	15.45	15.33	15.41	13,100	+0.08(+0.52%)
Mar 09, 2006	15.44	15.44	15.29	15.33	9,900	-0.07(-0.45%)
Mar 08, 2006	15.34	15.40	15.27	15.40	8,900	+0.13(+0.85%)
Mar 07, 2006	15.33	15.34	15.25	15.27	15,800	-0.03(-0.20%)
Mar 06, 2006	15.42	15.42	15.25	15.30	19,100	-0.08(-0.52%)
Mar 03, 2006	15.26	15.47	15.26	15.38	12,000	-0.02(-0.13%)
Mar 02, 2006	15.47	15.47	15.32	15.40	15,200	+0.00(+0.00%)
Mar 01, 2006	15.48	15.48	15.38	15.40	14,000	+0.02(+0.13%)
Feb 28, 2006	15.50	15.51	15.35	15.38	10,700	-0.12(-0.77%)
Feb 27, 2006	15.50	15.56	15.48	15.50	8,200	+0.07(+0.45%)
Feb 24, 2006	15.55	15.55	15.43	15.43	5,300	-0.03(-0.19%)
Feb 23, 2006	15.51	15.51	15.41	15.46	48,100	-0.06(-0.39%)
Feb 22, 2006	15.50	15.52	15.42	15.52	36,400	+0.17(+1.11%)
Feb 21, 2006	15.49	15.49	15.34	15.35	39,100	-0.08(-0.52%)
Feb 17, 2006	15.38	15.45	15.36	15.43	73,600	+0.05(+0.33%)
Feb 16, 2006	15.37	15.40	15.36	15.38	7,900	+0.02(+0.13%)
Feb 15, 2006	15.35	15.36	15.24	15.36	15,700	+0.06(+0.39%)
Feb 14, 2006	15.20	15.33	15.14	15.30	11,700	+0.19(+1.26%)
Feb 13, 2006	15.15	15.18	15.07	15.11	13,200	-0.04(-0.26%)
Feb 10, 2006	15.07	15.18	15.03	15.15	14,200	+0.01(+0.07%)
Feb 09, 2006	15.20	15.23	15.14	15.14	19,100	+0.06(+0.40%)
Feb 08, 2006	15.04	15.08	14.98	15.08	36,000	+0.10(+0.67%)
Feb 07, 2006	15.13	15.13	14.95	14.98	17,200	-0.12(-0.79%)
Feb 06, 2006	15.07	15.10	15.03	15.10	5,500	+0.03(+0.20%)
Feb 03, 2006	15.15	15.15	15.03	15.07	13,700	-0.11(-0.72%)
Feb 02, 2006	15.31	15.31	15.12	15.18	16,900	-0.09(-0.59%)
Feb 01, 2006	15.20	15.28	15.19	15.27	12,400	+0.01(+0.07%)
Jan 31, 2006	15.25	15.29	15.25	15.26	9,500	-0.05(-0.33%)
Jan 30, 2006	15.38	15.38	15.28	15.31	17,100	+0.01(+0.07%)
Jan 27, 2006	15.27	15.33	15.21	15.30	4,400	+0.07(+0.46%)
Jan 26, 2006	15.24	15.25	15.18	15.23	20,700	+0.13(+0.86%)
Jan 25, 2006	15.27	15.27	15.05	15.10	19,400	-0.02(-0.13%)
Jan 24, 2006	15.16	15.16	15.09	15.12	12,100	+0.06(+0.40%)
Jan 23, 2006	15.12	15.15	15.06	15.06	13,200	-0.04(-0.26%)
Jan 20, 2006	15.34	15.34	15.08	15.10	20,600	-0.24(-1.56%)
Jan 19, 2006	15.40	15.40	15.30	15.34	30,300	+0.04(+0.26%)
Jan 18, 2006	15.36	15.36	15.25	15.30	15,000	-0.03(-0.20%)
Jan 17, 2006	15.41	15.41	15.27	15.33	7,500	-0.08(-0.52%)
Jan 13, 2006	15.41	15.41	15.32	15.41	29,300	+0.03(+0.20%)
Jan 12, 2006	15.40	15.44	15.38	15.38	5,500	-0.10(-0.65%)
Jan 11, 2006	15.47	15.49	15.40	15.48	12,400	+0.09(+0.58%)
Jan 10, 2006	15.44	15.44	15.36	15.39	11,800	-0.02(-0.13%)
Jan 09, 2006	15.43	15.44	15.40	15.41	3,500	+0.03(+0.20%)
Jan 06, 2006	15.38	15.40	15.31	15.38	4,800	+0.11(+0.72%)
Jan 05, 2006	15.31	15.33	15.25	15.27	6,500	-0.03(-0.20%)
Jan 04, 2006	15.30	15.30	15.26	15.30	8,500	+0.07(+0.46%)
Jan 03, 2006	15.15	15.26	15.04	15.23	10,700	+0.19(+1.26%)
Dec 30, 2005	15.13	15.13	15.02	15.04	5,900	-0.09(-0.59%)
Dec 29, 2005	15.20	15.21	15.13	15.13	6,300	-0.05(-0.33%)
Dec 28, 2005	15.21	15.21	15.15	15.18	7,200	+0.01(+0.07%)
Dec 27, 2005	15.38	15.38	15.17	15.17	2,800	-0.13(-0.85%)
Dec 23, 2005	15.30	15.30	15.26	15.30	6,500	+0.05(+0.33%)
Dec 22, 2005	15.29	15.29	15.21	15.25	12,600	+0.03(+0.20%)
Dec 21, 2005	15.19	15.31	15.19	15.22	7,200	+0.02(+0.13%)
Dec 20, 2005	15.22	15.25	15.19	15.20	8,700	-0.05(-0.33%)
Dec 19, 2005	15.34	15.35	15.24	15.25	19,200	-0.02(-0.13%)
Dec 16, 2005	15.39	15.45	15.25	15.27	73,000	-0.07(-0.46%)
Dec 15, 2005	15.43	15.43	15.33	15.34	28,700	-0.06(-0.39%)
Dec 14, 2005	15.37	15.44	15.34	15.40	7,800	+0.10(+0.65%)
Dec 13, 2005	15.20	15.35	15.17	15.30	20,600	+0.18(+1.19%)
Dec 12, 2005	15.20	15.20	15.08	15.12	14,900	-0.02(-0.13%)
Dec 09, 2005	15.18	15.18	15.11	15.14	24,300	+0.07(+0.46%)
Dec 08, 2005	15.08	15.18	15.05	15.07	9,100	-0.03(-0.20%)
Dec 07, 2005	15.24	15.24	15.04	15.10	11,700	-0.11(-0.72%)
Dec 06, 2005	15.28	15.32	15.21	15.21	11,600	+0.04(+0.26%)
Dec 05, 2005	15.21	15.22	15.15	15.17	8,500	-0.06(-0.39%)
Dec 02, 2005	15.28	15.28	15.22	15.23	10,500	-0.04(-0.26%)
Dec 01, 2005	15.18	15.27	15.18	15.27	7,400	+0.13(+0.86%)
Nov 30, 2005	15.30	15.30	15.14	15.14	9,700	-0.11(-0.72%)
Nov 29, 2005	15.31	15.31	15.25	15.25	8,700	-0.01(-0.07%)
Nov 28, 2005	15.36	15.36	15.25	15.26	12,700	-0.10(-0.65%)
Nov 25, 2005	15.37	15.37	15.36	15.36	600	+0.02(+0.13%)
Nov 23, 2005	15.26	15.38	15.24	15.34	12,800	+0.07(+0.46%)
Nov 22, 2005	15.22	15.27	15.17	15.27	7,200	+0.03(+0.20%)
Nov 21, 2005	15.12	15.24	15.12	15.24	4,600	+0.18(+1.20%)
Nov 18, 2005	15.17	15.17	15.06	15.06	12,100	+0.03(+0.20%)
Nov 17, 2005	15.00	15.04	14.94	15.03	46,800	+0.10(+0.67%)
Nov 16, 2005	15.03	15.03	14.90	14.93	12,000	-0.05(-0.33%)
Nov 15, 2005	15.03	15.05	14.94	14.98	12,300	-0.03(-0.20%)
Nov 14, 2005	15.09	15.09	15.00	15.01	7,200	-0.03(-0.20%)
Nov 11, 2005	15.06	15.06	15.01	15.04	13,100	+0.00(+0.00%)
Nov 10, 2005	14.87	15.04	14.82	15.04	22,600	+0.20(+1.35%)
Nov 09, 2005	14.84	14.91	14.78	14.84	24,900	+0.03(+0.20%)
Nov 08, 2005	14.85	14.85	14.77	14.81	19,900	-0.04(-0.27%)
Nov 07, 2005	14.88	14.88	14.81	14.85	18,200	+0.04(+0.27%)
Nov 04, 2005	14.84	14.84	14.74	14.81	12,800	+0.07(+0.47%)
Nov 03, 2005	14.83	14.84	14.74	14.74	16,400	-0.02(-0.14%)
Nov 02, 2005	14.66	14.76	14.66	14.76	15,600	+0.10(+0.68%)
Nov 01, 2005	14.65	14.66	14.65	14.66	5,200	-0.04(-0.27%)
Oct 31, 2005	14.73	14.74	14.69	14.70	13,900	+0.09(+0.62%)
Oct 28, 2005	14.49	14.61	14.47	14.61	8,900	+0.20(+1.39%)
Oct 27, 2005	14.55	14.55	14.41	14.41	26,200	-0.16(-1.10%)
Oct 26, 2005	14.48	14.59	14.48	14.57	8,500	+0.06(+0.41%)
Oct 25, 2005	14.57	14.60	14.48	14.51	6,600	-0.05(-0.34%)
Oct 24, 2005	14.49	14.56	14.47	14.56	12,100	+0.15(+1.04%)
Oct 21, 2005	14.46	14.46	14.38	14.41	2,900	-0.02(-0.14%)
Oct 20, 2005	14.60	14.61	14.41	14.43	13,400	-0.18(-1.23%)
Oct 19, 2005	14.37	14.61	14.37	14.61	12,200	+0.18(+1.25%)
Oct 18, 2005	14.50	14.52	14.43	14.43	13,700	-0.06(-0.41%)
Oct 17, 2005	14.55	14.55	14.49	14.49	4,300	+0.01(+0.07%)
Oct 14, 2005	14.48	14.51	14.41	14.48	17,200	+0.06(+0.42%)
Oct 13, 2005	14.43	14.44	14.34	14.42	25,200	+0.01(+0.07%)
Oct 12, 2005	14.40	14.48	14.34	14.41	30,800	-0.05(-0.35%)
Oct 11, 2005	14.40	14.50	14.40	14.46	29,100	+0.00(+0.00%)
Oct 10, 2005	14.54	14.54	14.46	14.46	20,300	-0.05(-0.34%)
Oct 07, 2005	14.57	14.57	14.49	14.51	19,000	+0.07(+0.48%)
Oct 06, 2005	14.57	14.59	14.44	14.44	10,700	-0.12(-0.82%)
Oct 05, 2005	14.63	14.65	14.56	14.56	10,800	-0.14(-0.95%)
Oct 04, 2005	14.83	14.83	14.70	14.70	11,300	-0.10(-0.68%)
Oct 03, 2005	14.87	14.87	14.76	14.80	36,000	-0.02(-0.13%)
Sep 30, 2005	14.86	14.86	14.79	14.82	10,800	-0.02(-0.13%)
Sep 29, 2005	14.64	14.84	14.63	14.84	18,700	+0.12(+0.82%)
Sep 28, 2005	14.80	14.80	14.67	14.72	11,700	-0.05(-0.34%)
Sep 27, 2005	14.73	14.77	14.67	14.77	8,100	+0.08(+0.54%)
Sep 26, 2005	14.82	14.82	14.69	14.69	6,900	-0.03(-0.20%)
Sep 23, 2005	14.72	14.75	14.69	14.72	7,300	+0.00(+0.00%)
Sep 22, 2005	14.60	14.72	14.60	14.72	168,500	+0.09(+0.62%)
Sep 21, 2005	14.75	14.75	14.63	14.63	17,600	-0.17(-1.15%)
Sep 20, 2005	14.92	14.95	14.77	14.80	12,400	-0.07(-0.47%)
Sep 19, 2005	14.95	14.95	14.87	14.87	10,300	-0.12(-0.80%)
Sep 16, 2005	14.94	14.99	14.90	14.99	18,300	+0.15(+1.01%)

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.