Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.91	19.33	18.89	18.98	69,164	-0.07(-0.39%)
Apr 27, 2006	18.92	19.56	18.90	19.05	84,816	-0.05(-0.29%)
Apr 26, 2006	19.20	19.55	19.05	19.11	78,406	+0.00(+0.00%)
Apr 25, 2006	19.35	19.35	18.93	19.11	40,393	-0.22(-1.14%)
Apr 24, 2006	19.36	19.60	19.25	19.33	89,224	-0.18(-0.91%)
Apr 21, 2006	19.61	19.92	19.40	19.50	129,127	-0.10(-0.50%)
Apr 20, 2006	19.82	19.93	19.28	19.60	48,884	-0.34(-1.69%)
Apr 19, 2006	19.93	20.00	19.63	19.94	72,258	+0.04(+0.18%)
Apr 18, 2006	19.24	19.97	19.20	19.90	218,147	+0.66(+3.43%)
Apr 17, 2006	19.37	19.42	19.08	19.24	41,706	-0.16(-0.82%)
Apr 13, 2006	19.16	19.70	19.16	19.40	77,865	+0.10(+0.54%)
Apr 12, 2006	18.97	19.53	18.97	19.30	180,528	+0.32(+1.71%)
Apr 11, 2006	19.68	19.69	18.97	18.97	73,687	-0.59(-3.00%)
Apr 10, 2006	19.48	19.72	19.20	19.56	168,525	+0.05(+0.25%)
Apr 07, 2006	19.91	19.91	19.19	19.51	176,862	-0.31(-1.57%)
Apr 06, 2006	19.74	19.86	19.32	19.82	75,716	+0.01(+0.06%)
Apr 05, 2006	19.97	19.97	19.54	19.81	41,507	-0.07(-0.37%)
Apr 04, 2006	19.85	20.13	19.71	19.88	76,416	-0.04(-0.22%)
Apr 03, 2006	20.07	20.08	19.78	19.93	71,514	-0.14(-0.70%)
Mar 31, 2006	19.88	20.07	19.43	20.07	76,096	+0.22(+1.11%)
Mar 30, 2006	19.57	19.85	19.57	19.85	81,760	-0.08(-0.40%)
Mar 29, 2006	19.49	19.93	19.09	19.93	72,881	+0.54(+2.78%)
Mar 28, 2006	19.24	19.63	19.15	19.39	88,655	+0.02(+0.09%)
Mar 27, 2006	19.14	19.49	19.04	19.37	64,189	+0.18(+0.96%)
Mar 24, 2006	18.91	19.26	18.75	19.19	67,526	+0.32(+1.72%)
Mar 23, 2006	18.84	19.01	18.77	18.86	26,652	-0.06(-0.32%)
Mar 22, 2006	18.59	19.03	18.57	18.92	38,751	+0.31(+1.64%)
Mar 21, 2006	19.02	19.02	18.59	18.62	69,980	-0.45(-2.37%)
Mar 20, 2006	19.03	19.30	18.92	19.07	77,994	-0.01(-0.03%)
Mar 17, 2006	19.31	19.39	19.03	19.08	287,779	-0.14(-0.73%)
Mar 16, 2006	19.30	19.45	19.05	19.22	42,486	+0.02(+0.10%)
Mar 15, 2006	19.08	19.20	18.86	19.20	47,434	+0.15(+0.77%)
Mar 14, 2006	18.97	19.06	18.59	19.05	114,776	+0.09(+0.45%)
Mar 13, 2006	18.72	19.00	18.63	18.97	73,450	+0.28(+1.51%)
Mar 10, 2006	18.38	18.69	18.26	18.68	46,598	+0.31(+1.70%)
Mar 09, 2006	18.49	18.49	18.35	18.37	58,299	-0.10(-0.56%)
Mar 08, 2006	18.34	18.70	18.07	18.48	195,299	+0.02(+0.13%)
Mar 07, 2006	18.38	18.59	18.19	18.45	60,798	-0.02(-0.13%)
Mar 06, 2006	18.95	18.95	18.35	18.48	94,502	-0.59(-3.11%)
Mar 03, 2006	19.32	19.66	19.06	19.07	36,439	-0.36(-1.86%)
Mar 02, 2006	19.67	19.67	19.33	19.43	65,665	-0.20(-1.03%)
Mar 01, 2006	19.36	19.65	19.27	19.63	64,357	+0.21(+1.10%)
Feb 28, 2006	19.65	19.59	19.42	19.42	58,127	-0.23(-1.18%)
Feb 27, 2006	19.45	19.78	19.45	19.65	53,441	+0.09(+0.47%)
Feb 24, 2006	19.37	19.69	19.00	19.56	115,505	+0.13(+0.66%)
Feb 23, 2006	19.40	19.72	19.23	19.43	68,796	-0.06(-0.31%)
Feb 22, 2006	19.19	19.72	19.19	19.49	67,194	+0.29(+1.53%)
Feb 21, 2006	19.57	19.62	19.06	19.20	57,312	-0.47(-2.39%)
Feb 17, 2006	19.86	19.86	19.60	19.67	49,682	-0.12(-0.59%)
Feb 16, 2006	19.72	19.88	19.64	19.78	54,612	-0.02(-0.12%)
Feb 15, 2006	19.36	19.85	19.27	19.81	46,569	+0.35(+1.79%)
Feb 14, 2006	19.07	19.51	18.84	19.46	41,502	+0.47(+2.48%)
Feb 13, 2006	19.16	19.16	18.90	18.99	76,274	-0.18(-0.93%)
Feb 10, 2006	19.32	19.32	19.05	19.17	52,056	-0.17(-0.85%)
Feb 09, 2006	19.20	19.56	19.20	19.33	51,152	+0.05(+0.29%)
Feb 08, 2006	19.39	19.39	19.02	19.28	72,739	-0.06(-0.32%)
Feb 07, 2006	19.12	19.47	18.98	19.34	62,225	+0.12(+0.64%)
Feb 06, 2006	18.46	19.26	18.39	19.22	202,931	+0.68(+3.66%)
Feb 03, 2006	17.98	18.67	17.92	18.54	141,143	+0.46(+2.54%)
Feb 02, 2006	18.46	18.48	17.86	18.08	120,868	-0.47(-2.54%)

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.