Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.25	16.31	16.24	16.31	3,900	+0.09(+0.55%)
Apr 27, 2006	16.15	16.29	16.15	16.22	9,100	+0.15(+0.93%)
Apr 26, 2006	16.12	16.12	16.05	16.07	6,400	-0.01(-0.06%)
Apr 25, 2006	16.33	16.33	16.08	16.08	8,500	-0.22(-1.35%)
Apr 24, 2006	16.24	16.30	16.17	16.30	12,100	+0.03(+0.18%)
Apr 21, 2006	16.32	16.38	16.19	16.27	14,500	+0.02(+0.12%)
Apr 20, 2006	16.25	16.33	16.14	16.25	12,000	+0.08(+0.49%)
Apr 19, 2006	16.20	16.20	16.13	16.17	22,000	+0.04(+0.25%)
Apr 18, 2006	15.84	16.13	15.84	16.13	137,800	+0.31(+1.96%)
Apr 17, 2006	15.95	15.95	15.78	15.82	136,600	-0.05(-0.32%)
Apr 13, 2006	15.92	15.92	15.83	15.87	70,100	-0.05(-0.31%)
Apr 12, 2006	15.98	15.98	15.90	15.92	7,500	-0.01(-0.06%)
Apr 11, 2006	16.08	16.08	15.93	15.93	10,300	-0.13(-0.81%)
Apr 10, 2006	16.04	16.19	16.04	16.06	35,900	-0.01(-0.06%)
Apr 07, 2006	16.20	16.20	16.03	16.07	163,000	-0.23(-1.41%)
Apr 06, 2006	16.42	16.47	16.24	16.30	307,100	-0.17(-1.03%)
Apr 05, 2006	16.43	16.52	16.35	16.47	8,900	+0.09(+0.55%)
Apr 04, 2006	16.35	16.42	16.24	16.38	15,700	+0.11(+0.68%)
Apr 03, 2006	16.31	16.38	16.23	16.27	10,300	+0.08(+0.49%)
Mar 31, 2006	16.25	16.29	16.17	16.19	15,700	-0.11(-0.67%)
Mar 30, 2006	16.33	16.36	16.29	16.30	4,900	-0.15(-0.91%)
Mar 29, 2006	16.34	16.48	16.29	16.45	15,700	+0.11(+0.67%)
Mar 28, 2006	16.42	16.43	16.30	16.34	36,400	-0.05(-0.31%)
Mar 27, 2006	16.51	16.51	16.35	16.39	9,800	-0.11(-0.67%)
Mar 24, 2006	16.52	16.52	16.45	16.50	17,400	+0.06(+0.36%)
Mar 23, 2006	16.46	16.46	16.36	16.44	6,100	+0.03(+0.18%)
Mar 22, 2006	16.27	16.44	16.27	16.41	65,200	+0.15(+0.92%)
Mar 21, 2006	16.50	16.50	16.26	16.26	39,700	-0.14(-0.85%)
Mar 20, 2006	16.65	16.65	16.39	16.40	73,900	-0.21(-1.26%)
Mar 17, 2006	16.80	16.80	16.58	16.61	123,800	-0.14(-0.84%)
Mar 16, 2006	16.67	16.79	16.67	16.75	4,100	+0.08(+0.48%)
Mar 15, 2006	16.62	16.67	16.50	16.67	6,500	+0.09(+0.54%)
Mar 14, 2006	16.53	16.59	16.45	16.58	11,200	+0.09(+0.55%)
Mar 13, 2006	16.48	16.51	16.47	16.49	7,700	+0.09(+0.55%)
Mar 10, 2006	16.29	16.43	16.29	16.40	36,800	+0.08(+0.49%)
Mar 09, 2006	16.33	16.37	16.29	16.32	71,600	-0.01(-0.06%)
Mar 08, 2006	16.30	16.43	16.15	16.33	97,300	+0.02(+0.12%)
Mar 07, 2006	16.36	16.36	16.23	16.31	8,600	-0.03(-0.18%)
Mar 06, 2006	16.62	16.62	16.34	16.34	15,600	-0.34(-2.04%)
Mar 03, 2006	16.68	16.79	16.64	16.68	8,100	-0.03(-0.18%)
Mar 02, 2006	16.64	16.71	16.62	16.71	7,400	+0.00(+0.00%)
Mar 01, 2006	16.76	16.76	16.68	16.71	9,700	+0.03(+0.18%)
Feb 28, 2006	16.84	16.80	16.65	16.68	7,000	-0.16(-0.95%)
Feb 27, 2006	16.82	16.90	16.81	16.84	8,100	+0.07(+0.42%)
Feb 24, 2006	16.66	16.77	16.66	16.77	1,400	+0.11(+0.66%)
Feb 23, 2006	16.66	16.72	16.57	16.66	5,300	+0.00(+0.00%)
Feb 22, 2006	16.55	16.66	16.55	16.66	22,700	+0.14(+0.85%)
Feb 21, 2006	16.57	16.57	16.48	16.52	24,600	+0.02(+0.12%)
Feb 17, 2006	16.40	16.52	16.38	16.50	64,900	+0.22(+1.35%)
Feb 16, 2006	16.27	16.34	16.27	16.28	2,400	-0.01(-0.06%)
Feb 15, 2006	16.33	16.35	16.22	16.29	9,900	+0.02(+0.12%)
Feb 14, 2006	16.20	16.27	16.16	16.27	2,000	+0.04(+0.25%)
Feb 13, 2006	16.25	16.27	16.20	16.23	3,200	+0.00(+0.00%)
Feb 10, 2006	16.15	16.24	16.13	16.23	16,700	+0.01(+0.06%)
Feb 09, 2006	16.19	16.33	16.16	16.22	5,100	+0.09(+0.56%)
Feb 08, 2006	16.11	16.13	16.05	16.13	7,200	+0.02(+0.12%)
Feb 07, 2006	16.17	16.17	16.06	16.11	6,600	-0.01(-0.06%)
Feb 06, 2006	16.10	16.15	16.08	16.12	8,700	+0.02(+0.12%)
Feb 03, 2006	16.20	16.22	16.08	16.10	11,700	-0.03(-0.19%)
Feb 02, 2006	16.39	16.39	16.11	16.13	8,300	-0.26(-1.59%)
Feb 01, 2006	16.41	16.41	16.32	16.39	6,500	+0.06(+0.37%)
Jan 31, 2006	16.30	16.33	16.23	16.33	10,300	+0.07(+0.43%)
Jan 30, 2006	16.45	16.45	16.24	16.26	14,500	-0.11(-0.67%)
Jan 27, 2006	16.40	16.45	16.36	16.37	17,800	+0.08(+0.49%)
Jan 26, 2006	16.47	16.50	16.25	16.29	15,800	-0.05(-0.31%)
Jan 25, 2006	16.60	16.63	16.26	16.34	25,100	-0.22(-1.33%)
Jan 24, 2006	16.44	16.57	16.43	16.56	13,700	+0.18(+1.10%)
Jan 23, 2006	16.45	16.47	16.38	16.38	10,200	+0.00(+0.00%)
Jan 20, 2006	16.57	16.57	16.38	16.38	6,300	-0.13(-0.79%)
Jan 19, 2006	16.40	16.51	16.40	16.51	6,100	+0.17(+1.04%)
Jan 18, 2006	16.26	16.35	16.26	16.34	6,400	+0.07(+0.43%)
Jan 17, 2006	16.18	16.30	16.13	16.27	13,000	+0.09(+0.56%)
Jan 13, 2006	16.11	16.18	16.11	16.18	2,500	+0.09(+0.56%)
Jan 12, 2006	16.08	16.14	16.08	16.09	6,100	+0.01(+0.06%)
Jan 11, 2006	16.16	16.16	16.01	16.08	17,700	+0.01(+0.06%)
Jan 10, 2006	16.15	16.15	15.99	16.07	35,400	-0.02(-0.12%)
Jan 09, 2006	16.15	16.15	16.04	16.09	25,600	-0.01(-0.06%)
Jan 06, 2006	15.95	16.10	15.95	16.10	700	+0.19(+1.19%)
Jan 05, 2006	16.03	16.03	15.91	15.91	3,000	+0.01(+0.06%)
Jan 04, 2006	16.05	16.05	15.83	15.90	10,200	+0.00(+0.00%)
Jan 03, 2006	15.75	15.90	15.57	15.90	6,100	+0.29(+1.86%)
Dec 30, 2005	15.56	15.65	15.51	15.61	3,800	-0.06(-0.38%)
Dec 29, 2005	15.69	15.71	15.67	15.67	1,800	-0.04(-0.25%)
Dec 28, 2005	15.75	15.76	15.66	15.71	10,000	-0.03(-0.19%)
Dec 27, 2005	15.84	15.84	15.74	15.74	2,300	-0.13(-0.82%)
Dec 23, 2005	15.86	15.87	15.83	15.87	4,900	+0.07(+0.44%)
Dec 22, 2005	15.74	15.83	15.74	15.80	4,100	+0.06(+0.38%)
Dec 21, 2005	15.92	15.94	15.74	15.74	8,000	-0.14(-0.88%)
Dec 20, 2005	15.79	15.91	15.79	15.88	2,700	+0.04(+0.25%)
Dec 19, 2005	16.02	16.02	15.79	15.84	29,800	-0.23(-1.43%)
Dec 16, 2005	16.05	16.11	16.05	16.07	5,600	-0.06(-0.37%)
Dec 15, 2005	16.16	16.18	16.09	16.13	22,600	+0.01(+0.06%)
Dec 14, 2005	16.10	16.18	16.08	16.12	27,300	+0.22(+1.38%)
Dec 13, 2005	15.82	15.91	15.82	15.90	9,200	+0.12(+0.76%)
Dec 12, 2005	15.97	15.97	15.78	15.78	3,200	-0.11(-0.69%)
Dec 09, 2005	15.67	15.89	15.67	15.89	6,700	+0.28(+1.79%)
Dec 08, 2005	15.50	15.72	15.50	15.61	7,200	+0.07(+0.45%)
Dec 07, 2005	15.66	15.67	15.51	15.54	1,700	-0.10(-0.64%)
Dec 06, 2005	15.72	15.73	15.64	15.64	23,900	+0.02(+0.13%)
Dec 05, 2005	15.70	15.70	15.53	15.62	4,900	-0.04(-0.26%)
Dec 02, 2005	21.09	15.82	15.61	15.66	24,100	-0.03(-0.19%)
Dec 01, 2005	15.57	15.70	15.57	15.69	3,100	+0.12(+0.77%)
Nov 30, 2005	15.67	15.71	15.57	15.57	2,700	-0.09(-0.57%)
Nov 29, 2005	15.74	15.76	15.66	15.66	6,300	+0.03(+0.19%)
Nov 28, 2005	15.75	15.75	15.62	15.63	3,400	-0.04(-0.26%)
Nov 25, 2005	15.73	15.73	15.67	15.67	5,500	+0.03(+0.19%)
Nov 23, 2005	15.43	15.64	15.43	15.64	3,900	+0.12(+0.77%)
Nov 22, 2005	15.50	15.52	15.43	15.52	7,700	+0.04(+0.26%)
Nov 21, 2005	15.43	15.48	15.43	15.48	4,300	+0.09(+0.58%)
Nov 18, 2005	15.46	15.48	15.39	15.39	6,700	-0.02(-0.13%)
Nov 17, 2005	15.34	15.41	15.34	15.41	2,500	+0.23(+1.52%)
Nov 16, 2005	15.21	15.21	15.17	15.18	2,100	+0.05(+0.33%)
Nov 15, 2005	15.13	15.21	15.11	15.13	9,300	-0.04(-0.26%)
Nov 14, 2005	15.19	15.19	15.17	15.17	600	-0.04(-0.26%)
Nov 11, 2005	15.24	15.24	15.18	15.21	2,400	+0.11(+0.73%)
Nov 10, 2005	15.39	15.39	15.10	15.10	1,300	-0.31(-2.01%)
Nov 09, 2005	15.33	15.45	15.29	15.41	5,700	+0.17(+1.12%)
Nov 08, 2005	15.25	15.29	15.22	15.24	3,000	-0.06(-0.39%)
Nov 07, 2005	15.40	15.40	15.25	15.30	1,700	-0.15(-0.97%)
Nov 04, 2005	15.45	15.45	15.45	15.45	300	-0.01(-0.06%)
Nov 03, 2005	15.54	15.54	15.46	15.46	3,700	+0.01(+0.06%)
Nov 02, 2005	15.41	15.45	15.41	15.45	3,800	+0.01(+0.06%)
Nov 01, 2005	15.55	15.55	15.41	15.44	18,500	-0.29(-1.84%)
Oct 31, 2005	15.62	15.73	15.62	15.73	3,300	+0.22(+1.42%)
Oct 28, 2005	15.31	15.51	15.28	15.51	3,700	+0.24(+1.57%)
Oct 27, 2005	15.12	15.27	15.12	15.27	12,300	-0.11(-0.72%)

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.