Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.27	17.44	17.09	17.23	461,654	-0.13(-0.72%)
Apr 27, 2006	17.10	17.53	16.93	17.36	697,067	+0.24(+1.38%)
Apr 26, 2006	17.03	17.16	16.97	17.12	228,916	+0.09(+0.51%)
Apr 25, 2006	17.25	17.25	16.94	17.03	463,183	-0.22(-1.27%)
Apr 24, 2006	17.11	17.25	16.96	17.25	233,247	+0.15(+0.87%)
Apr 21, 2006	16.88	17.21	16.76	17.11	335,922	+0.23(+1.35%)
Apr 20, 2006	16.87	16.95	16.57	16.88	271,718	+0.01(+0.05%)
Apr 19, 2006	16.45	16.88	16.45	16.87	766,876	+0.48(+2.92%)
Apr 18, 2006	16.13	16.47	16.13	16.39	610,698	+0.35(+2.15%)
Apr 17, 2006	15.89	16.18	15.82	16.05	766,494	+0.16(+0.99%)
Apr 13, 2006	15.89	15.91	15.72	15.89	208,789	+0.00(+0.00%)
Apr 12, 2006	15.70	15.97	15.69	15.89	305,094	+0.24(+1.50%)
Apr 11, 2006	15.99	16.07	15.58	15.65	412,992	-0.08(-0.50%)
Apr 10, 2006	15.79	15.90	15.69	15.73	242,929	+0.01(+0.05%)
Apr 07, 2006	15.84	15.93	15.70	15.72	451,463	-0.13(-0.79%)
Apr 06, 2006	16.12	16.17	15.83	15.85	616,685	-0.27(-1.70%)
Apr 05, 2006	16.49	16.56	16.05	16.12	938,086	-0.37(-2.24%)
Apr 04, 2006	16.16	16.53	16.06	16.49	431,081	+0.34(+2.09%)
Apr 03, 2006	16.47	16.64	16.09	16.16	447,132	-0.31(-1.86%)
Mar 31, 2006	16.36	16.58	16.15	16.46	462,928	+0.10(+0.62%)
Mar 30, 2006	16.04	16.37	15.90	16.36	312,100	+0.32(+2.01%)
Mar 29, 2006	15.94	16.12	15.85	16.04	224,712	+0.21(+1.34%)
Mar 28, 2006	16.27	16.45	15.62	15.83	809,424	-0.50(-3.08%)
Mar 27, 2006	16.16	16.40	16.10	16.33	488,151	+0.16(+1.02%)
Mar 24, 2006	16.41	16.54	16.12	16.16	163,311	-0.21(-1.29%)
Mar 23, 2006	16.68	16.73	16.38	16.38	577,959	-0.40(-2.39%)
Mar 22, 2006	16.56	16.79	16.48	16.78	369,170	+0.27(+1.66%)
Mar 21, 2006	16.58	16.85	16.49	16.50	343,056	-0.02(-0.10%)
Mar 20, 2006	16.60	17.02	16.42	16.52	556,558	+0.02(+0.10%)
Mar 17, 2006	17.03	17.03	16.38	16.50	317,069	-0.53(-3.09%)
Mar 16, 2006	16.88	17.07	16.59	17.03	517,960	+0.15(+0.88%)
Mar 15, 2006	16.33	16.92	16.33	16.88	498,724	+0.60(+3.71%)
Mar 14, 2006	16.31	16.36	16.16	16.27	142,165	-0.11(-0.67%)
Mar 13, 2006	16.21	16.49	15.94	16.38	402,036	+0.20(+1.21%)
Mar 10, 2006	15.94	16.23	15.86	16.19	125,604	+0.25(+1.58%)
Mar 09, 2006	16.05	16.13	15.88	15.94	326,623	-0.04(-0.25%)
Mar 08, 2006	16.00	16.16	15.76	15.97	862,035	-0.11(-0.68%)
Mar 07, 2006	16.76	16.77	15.99	16.08	747,513	-0.38(-2.34%)
Mar 06, 2006	17.03	17.03	16.38	16.47	300,126	-0.59(-3.45%)
Mar 03, 2006	17.07	17.20	16.95	17.06	466,877	-0.13(-0.78%)
Mar 02, 2006	16.76	17.25	16.49	17.19	346,113	+0.40(+2.38%)
Mar 01, 2006	16.84	16.85	16.56	16.79	392,227	-0.01(-0.05%)
Feb 28, 2006	17.16	17.15	16.76	16.80	421,145	-0.36(-2.10%)
Feb 27, 2006	16.96	17.24	16.93	17.16	621,781	+0.27(+1.63%)
Feb 24, 2006	16.93	17.05	16.78	16.89	643,309	-0.06(-0.37%)
Feb 23, 2006	17.03	17.05	16.75	16.95	527,641	+0.02(+0.09%)
Feb 22, 2006	16.78	16.93	16.66	16.93	510,061	+0.15(+0.89%)
Feb 21, 2006	16.84	16.92	16.56	16.78	381,017	+0.13(+0.75%)
Feb 17, 2006	16.19	16.73	15.94	16.66	918,977	+0.42(+2.61%)
Feb 16, 2006	17.27	17.27	15.90	16.23	1,569,548	-0.37(-2.22%)
Feb 15, 2006	15.90	16.98	15.90	16.60	1,520,886	+0.73(+4.60%)
Feb 14, 2006	15.84	15.87	15.35	15.87	874,646	+0.02(+0.15%)
Feb 13, 2006	16.16	16.16	15.80	15.85	286,368	-0.35(-2.13%)
Feb 10, 2006	15.97	16.21	15.74	16.19	263,183	+0.24(+1.53%)
Feb 09, 2006	15.86	16.21	15.86	15.95	422,164	+0.06(+0.40%)
Feb 08, 2006	15.96	15.96	15.82	15.89	388,278	-0.06(-0.39%)
Feb 07, 2006	16.19	16.19	15.79	15.95	657,195	-0.24(-1.45%)
Feb 06, 2006	15.90	16.28	15.83	16.19	828,532	+0.31(+1.98%)
Feb 03, 2006	15.65	16.49	15.31	15.87	678,978	+0.16(+1.00%)
Feb 02, 2006	15.86	16.09	15.62	15.72	599,743	-0.13(-0.79%)

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.