Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.40	18.48	18.36	18.43	579,474	+0.12(+0.65%)
Apr 27, 2006	18.24	18.52	18.17	18.32	1,822,032	-0.13(-0.68%)
Apr 26, 2006	18.55	18.58	18.39	18.44	1,609,635	+0.05(+0.28%)
Apr 25, 2006	18.42	18.56	18.30	18.39	539,556	+0.03(+0.16%)
Apr 24, 2006	18.39	18.43	18.26	18.36	403,892	-0.11(-0.60%)
Apr 21, 2006	18.43	18.47	18.35	18.47	1,020,586	+0.23(+1.26%)
Apr 20, 2006	18.55	18.88	18.21	18.24	1,261,707	-0.35(-1.88%)
Apr 19, 2006	18.46	18.62	18.40	18.59	1,348,959	+0.11(+0.60%)
Apr 18, 2006	18.22	18.49	18.21	18.48	583,115	+0.33(+1.80%)
Apr 17, 2006	18.07	18.20	18.07	18.15	571,652	+0.17(+0.95%)
Apr 13, 2006	17.95	17.98	17.74	17.98	511,372	+0.03(+0.16%)
Apr 12, 2006	18.03	18.03	17.87	17.95	642,181	-0.01(-0.04%)
Apr 11, 2006	18.26	18.26	17.93	17.96	855,658	-0.10(-0.53%)
Apr 10, 2006	18.13	18.16	17.98	18.06	932,256	+0.07(+0.41%)
Apr 07, 2006	18.17	18.20	17.97	17.98	1,427,445	-0.12(-0.66%)
Apr 06, 2006	18.01	18.15	17.93	18.10	714,868	+0.22(+1.20%)
Apr 05, 2006	17.72	17.95	17.72	17.89	616,963	+0.18(+1.01%)
Apr 04, 2006	17.63	17.76	17.58	17.71	1,179,581	+0.10(+0.59%)
Apr 03, 2006	17.57	17.76	17.54	17.60	1,215,317	+0.08(+0.47%)
Mar 31, 2006	17.53	17.63	17.46	17.52	413,601	-0.24(-1.38%)
Mar 30, 2006	17.72	17.87	17.71	17.77	587,160	+0.25(+1.44%)
Mar 29, 2006	17.35	17.57	17.31	17.52	672,119	+0.15(+0.85%)
Mar 28, 2006	17.35	17.51	17.31	17.37	262,833	-0.04(-0.26%)
Mar 27, 2006	17.40	17.49	17.38	17.41	212,262	-0.06(-0.34%)
Mar 24, 2006	17.33	17.53	17.33	17.47	264,856	+0.12(+0.68%)
Mar 23, 2006	17.37	17.40	17.20	17.35	676,704	+0.03(+0.17%)
Mar 22, 2006	17.25	17.35	17.20	17.32	790,253	-0.01(-0.09%)
Mar 21, 2006	17.25	17.43	17.15	17.34	479,141	+0.02(+0.13%)
Mar 20, 2006	17.40	17.54	17.31	17.31	391,350	-0.13(-0.72%)
Mar 17, 2006	17.67	17.67	17.42	17.44	510,562	-0.24(-1.38%)
Mar 16, 2006	17.63	17.72	17.57	17.69	575,023	+0.07(+0.42%)
Mar 15, 2006	17.52	17.61	17.48	17.61	633,820	+0.16(+0.93%)
Mar 14, 2006	17.34	17.51	17.26	17.45	697,472	+0.19(+1.07%)
Mar 13, 2006	17.20	17.30	17.14	17.26	704,080	+0.09(+0.52%)
Mar 10, 2006	16.98	17.23	16.92	17.17	936,841	+0.12(+0.70%)
Mar 09, 2006	17.12	17.20	17.02	17.06	1,438,908	+0.00(+0.00%)
Mar 08, 2006	17.02	17.13	16.89	17.06	1,570,527	-0.19(-1.08%)
Mar 07, 2006	17.34	17.39	17.17	17.24	2,361,724	-0.34(-1.94%)
Mar 06, 2006	17.80	17.80	17.46	17.58	693,426	-0.19(-1.08%)
Mar 03, 2006	17.76	17.84	17.61	17.77	804,143	+0.07(+0.38%)
Mar 02, 2006	17.59	17.72	17.51	17.71	658,769	+0.21(+1.19%)
Mar 01, 2006	17.34	17.52	17.28	17.50	862,535	+0.19(+1.11%)
Feb 28, 2006	17.24	17.33	17.09	17.31	1,729,926	+0.07(+0.39%)
Feb 27, 2006	17.34	17.39	17.24	17.24	1,103,387	-0.05(-0.30%)
Feb 24, 2006	17.26	17.34	17.22	17.29	438,954	+0.16(+0.95%)
Feb 23, 2006	17.28	17.31	17.13	17.13	1,079,383	-0.15(-0.86%)
Feb 22, 2006	17.28	17.29	17.20	17.28	744,672	-0.04(-0.26%)
Feb 21, 2006	17.46	17.46	17.30	17.32	925,782	+0.10(+0.56%)
Feb 17, 2006	17.17	17.24	17.13	17.23	942,235	+0.19(+1.09%)
Feb 16, 2006	16.82	17.06	16.82	17.04	1,273,305	+0.23(+1.37%)
Feb 15, 2006	16.93	17.06	16.78	16.81	369,369	-0.18(-1.05%)
Feb 14, 2006	16.76	17.00	16.69	16.99	1,045,130	+0.23(+1.37%)
Feb 13, 2006	16.96	16.96	16.69	16.76	1,062,121	-0.22(-1.31%)
Feb 10, 2006	17.26	17.29	16.84	16.98	1,441,605	-0.19(-1.08%)
Feb 09, 2006	17.28	17.48	17.17	17.17	4,282,201	+0.01(+0.04%)
Feb 08, 2006	17.10	17.24	16.97	17.16	3,307,330	-0.07(-0.39%)
Feb 07, 2006	17.63	17.63	17.15	17.23	5,882,801	-0.53(-2.97%)
Feb 06, 2006	17.61	17.78	17.57	17.75	1,152,609	+0.19(+1.10%)
Feb 03, 2006	17.51	17.59	17.35	17.56	1,602,083	-0.01(-0.04%)
Feb 02, 2006	17.63	17.65	17.45	17.57	1,006,291	-0.11(-0.63%)

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.