Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.86	18.86	18.86	18.86	0	+0.18(+0.94%)
Apr 27, 2006	18.68	18.76	18.68	18.68	1,420	-0.12(-0.61%)
Apr 26, 2006	18.80	19.29	18.80	18.80	1,235	-0.95(-4.81%)
Apr 25, 2006	19.75	19.37	19.18	19.75	1,550	+0.00(+0.00%)
Apr 24, 2006	19.75	19.70	19.52	19.75	1,500	+0.00(+0.00%)
Apr 21, 2006	19.57	19.76	19.59	19.75	6,100	+0.18(+0.93%)
Apr 20, 2006	19.36	19.57	19.39	19.57	1,400	+0.20(+1.04%)
Apr 19, 2006	19.35	19.40	19.36	19.36	6,100	+0.01(+0.06%)
Apr 18, 2006	19.35	19.49	18.94	19.35	34,830	+0.37(+1.94%)
Apr 17, 2006	18.98	19.08	18.89	18.98	6,260	-0.12(-0.63%)
Apr 13, 2006	19.45	19.33	19.03	19.11	20,500	-0.34(-1.76%)
Apr 12, 2006	19.19	19.45	19.30	19.45	2,400	+0.26(+1.35%)
Apr 11, 2006	19.19	19.20	19.14	19.19	4,100	+0.05(+0.28%)
Apr 10, 2006	19.14	19.47	19.14	19.14	4,500	-0.31(-1.62%)
Apr 07, 2006	19.45	19.58	19.45	19.45	20,775	-0.21(-1.07%)
Apr 06, 2006	19.66	19.68	19.66	19.66	1,500	+0.14(+0.74%)
Apr 05, 2006	19.52	19.52	19.23	19.52	5,634	-0.07(-0.35%)
Apr 04, 2006	19.58	19.58	19.27	19.58	6,110	-0.22(-1.09%)
Apr 03, 2006	19.80	19.80	19.80	19.80	0	+0.00(+0.00%)
Mar 31, 2006	19.80	19.95	19.80	19.80	4,670	-0.15(-0.75%)
Mar 30, 2006	19.95	20.14	19.93	19.95	3,515	-0.06(-0.31%)
Mar 29, 2006	20.01	20.01	19.80	20.01	1,900	+0.06(+0.31%)
Mar 28, 2006	19.96	19.96	19.79	19.95	1,050	-0.01(-0.05%)
Mar 27, 2006	19.96	19.99	19.96	19.96	400	-0.06(-0.28%)
Mar 24, 2006	20.05	20.02	20.01	20.02	600	+0.18(+0.88%)
Mar 21, 2006	19.84	19.89	19.70	19.84	1,650	-0.11(-0.57%)
Mar 20, 2006	19.95	20.15	19.95	19.95	6,900	-0.51(-2.47%)
Mar 17, 2006	20.46	20.50	20.04	20.46	7,200	+0.66(+3.33%)
Mar 16, 2006	19.80	19.80	19.80	19.80	200	+0.01(+0.05%)
Mar 15, 2006	19.86	19.80	19.79	19.79	2,050	-0.07(-0.35%)
Mar 14, 2006	19.81	19.86	19.67	19.86	2,650	+0.05(+0.25%)
Mar 13, 2006	19.81	19.84	19.31	19.81	1,900	+0.41(+2.09%)
Mar 10, 2006	19.40	19.41	19.14	19.40	6,400	+0.18(+0.95%)
Mar 09, 2006	19.22	19.64	19.22	19.22	3,750	-0.23(-1.17%)
Mar 08, 2006	19.45	19.45	19.24	19.45	1,240	-0.30(-1.53%)
Mar 07, 2006	19.75	19.75	19.75	19.75	250	-0.53(-2.60%)
Mar 06, 2006	20.28	20.28	20.28	20.28	0	+0.00(+0.00%)
Mar 03, 2006	20.28	20.28	20.21	20.28	400	+0.13(+0.66%)
Mar 02, 2006	20.14	20.14	20.14	20.14	400	+0.09(+0.47%)
Mar 01, 2006	20.05	20.13	20.05	20.05	3,600	-0.13(-0.63%)
Feb 28, 2006	20.00	20.31	20.11	20.18	7,050	+0.18(+0.88%)
Feb 27, 2006	20.00	20.06	20.00	20.00	1,500	+0.03(+0.15%)
Feb 24, 2006	19.97	19.97	19.94	19.97	3,600	+0.01(+0.04%)
Feb 23, 2006	19.96	20.03	19.86	19.96	2,400	+0.07(+0.36%)
Feb 22, 2006	19.89	19.98	19.89	19.89	9,700	-0.01(-0.05%)
Feb 21, 2006	19.90	20.18	19.90	19.90	2,391	+0.26(+1.32%)
Feb 17, 2006	19.64	19.64	19.48	19.64	1,200	+0.65(+3.40%)
Feb 16, 2006	18.99	18.99	18.99	18.99	800	+0.26(+1.40%)
Feb 15, 2006	18.73	18.74	18.67	18.73	4,040	+0.48(+2.64%)
Feb 14, 2006	18.25	18.50	18.17	18.25	3,400	-0.39(-2.11%)
Feb 13, 2006	18.64	18.90	18.64	18.64	700	-0.24(-1.27%)
Feb 10, 2006	18.88	18.90	18.61	18.88	9,516	+0.13(+0.71%)
Feb 09, 2006	18.75	18.76	18.71	18.75	900	-0.37(-1.93%)
Feb 08, 2006	19.12	19.37	19.00	19.12	4,290	-0.24(-1.26%)
Feb 07, 2006	19.63	19.50	19.36	19.36	1,790	-0.27(-1.36%)
Feb 06, 2006	19.63	19.69	19.62	19.63	2,625	-0.15(-0.78%)
Feb 03, 2006	19.78	19.83	19.76	19.78	2,600	-0.15(-0.77%)
Feb 02, 2006	19.94	19.94	19.94	19.94	0	+0.00(+0.00%)

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.