Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.77	15.91	15.73	15.83	937,822	+0.02(+0.11%)
Apr 27, 2006	15.73	15.97	15.60	15.81	1,804,117	+0.06(+0.41%)
Apr 26, 2006	15.45	15.87	15.45	15.75	1,530,204	+0.29(+1.88%)
Apr 25, 2006	15.47	15.59	15.40	15.46	1,150,995	+0.02(+0.14%)
Apr 24, 2006	15.46	15.72	15.43	15.44	1,330,164	-0.06(-0.39%)
Apr 21, 2006	15.48	15.56	15.39	15.50	992,698	+0.03(+0.17%)
Apr 20, 2006	15.41	15.59	15.38	15.47	880,835	+0.08(+0.50%)
Apr 19, 2006	15.47	15.60	15.34	15.39	1,001,140	-0.09(-0.55%)
Apr 18, 2006	15.30	15.55	15.24	15.48	911,087	+0.17(+1.14%)
Apr 17, 2006	14.98	15.41	14.98	15.30	1,598,683	-0.04(-0.28%)
Apr 13, 2006	15.36	15.41	15.24	15.35	1,052,265	-0.01(-0.08%)
Apr 12, 2006	15.29	15.41	15.12	15.36	2,263,999	+0.10(+0.67%)
Apr 11, 2006	15.61	15.64	14.84	15.26	3,242,158	-0.43(-2.77%)
Apr 10, 2006	15.73	15.79	15.59	15.69	806,963	-0.03(-0.16%)
Apr 07, 2006	15.59	15.83	15.57	15.72	1,358,540	+0.14(+0.90%)
Apr 06, 2006	15.59	15.64	15.53	15.58	1,293,580	+0.02(+0.11%)
Apr 05, 2006	15.96	15.96	15.56	15.56	1,393,717	-0.32(-1.99%)
Apr 04, 2006	15.81	15.97	15.80	15.88	1,125,902	-0.06(-0.37%)
Apr 03, 2006	15.85	16.00	15.82	15.94	1,423,735	+0.08(+0.48%)
Mar 31, 2006	15.89	15.93	15.76	15.86	1,299,208	-0.06(-0.35%)
Mar 30, 2006	15.73	15.94	15.67	15.91	1,057,424	+0.17(+1.08%)
Mar 29, 2006	15.78	15.82	15.57	15.74	1,156,154	-0.03(-0.22%)
Mar 28, 2006	16.01	16.01	15.73	15.78	1,105,734	-0.23(-1.44%)
Mar 27, 2006	16.03	16.21	15.99	16.01	1,295,925	-0.01(-0.05%)
Mar 24, 2006	15.91	16.02	15.69	16.02	1,069,619	+0.13(+0.80%)
Mar 23, 2006	16.11	16.16	15.86	15.89	1,446,248	-0.22(-1.38%)
Mar 22, 2006	15.98	16.16	15.88	16.11	995,747	+0.09(+0.59%)
Mar 21, 2006	16.12	16.13	15.96	16.02	1,049,216	-0.05(-0.32%)
Mar 20, 2006	16.05	16.16	15.99	16.07	750,445	+0.03(+0.19%)
Mar 17, 2006	16.02	16.07	15.88	16.04	1,581,563	+0.12(+0.72%)
Mar 16, 2006	15.73	16.08	15.73	15.92	1,878,224	-0.14(-0.90%)
Mar 15, 2006	16.03	16.10	15.99	16.07	1,169,991	+0.01(+0.08%)
Mar 14, 2006	15.88	16.10	15.78	16.05	2,374,221	+0.11(+0.67%)
Mar 13, 2006	15.82	16.13	15.82	15.95	2,073,574	+0.12(+0.78%)
Mar 10, 2006	15.81	15.94	15.78	15.82	2,359,447	-0.01(-0.08%)
Mar 09, 2006	15.79	15.88	15.65	15.84	1,824,989	-0.00(-0.03%)
Mar 08, 2006	15.73	15.92	15.73	15.84	1,928,175	+0.05(+0.32%)
Mar 07, 2006	15.91	15.94	15.69	15.79	2,121,649	-0.09(-0.56%)
Mar 06, 2006	15.99	16.03	15.83	15.88	1,521,058	+0.02(+0.11%)
Mar 03, 2006	15.82	15.99	15.80	15.86	1,368,155	-0.03(-0.19%)
Mar 02, 2006	15.82	16.07	15.74	15.89	2,017,290	-0.00(-0.03%)
Mar 01, 2006	15.91	16.02	15.84	15.90	1,663,643	-0.06(-0.37%)
Feb 28, 2006	16.09	16.05	15.76	15.96	3,429,769	-0.13(-0.82%)
Feb 27, 2006	16.35	16.50	16.03	16.09	4,590,380	-0.35(-2.15%)
Feb 24, 2006	16.43	16.58	16.37	16.44	2,290,030	+0.05(+0.29%)
Feb 23, 2006	16.63	16.64	16.39	16.40	1,629,873	-0.23(-1.41%)
Feb 22, 2006	16.37	16.73	16.37	16.63	3,074,949	+0.32(+1.96%)
Feb 21, 2006	16.32	16.38	16.30	16.31	2,181,685	-0.01(-0.08%)
Feb 17, 2006	16.40	16.42	16.32	16.32	3,186,344	-0.12(-0.70%)
Feb 16, 2006	16.43	16.47	16.18	16.44	2,308,088	+0.06(+0.34%)
Feb 15, 2006	16.02	16.40	16.02	16.38	2,363,668	+0.30(+1.86%)
Feb 14, 2006	16.08	16.17	15.95	16.08	2,343,265	-0.01(-0.08%)
Feb 13, 2006	16.14	16.17	16.00	16.10	2,528,297	-0.05(-0.29%)
Feb 10, 2006	15.95	16.22	15.91	16.14	2,267,986	+0.17(+1.09%)
Feb 09, 2006	16.08	16.23	15.96	15.97	4,204,370	-0.12(-0.77%)
Feb 08, 2006	15.64	16.15	15.58	16.09	3,970,793	+0.43(+2.75%)
Feb 07, 2006	15.62	15.70	15.58	15.66	3,078,233	-0.02(-0.11%)
Feb 06, 2006	15.65	15.73	15.59	15.68	3,492,150	+0.03(+0.19%)
Feb 03, 2006	15.69	15.77	15.56	15.65	2,517,040	-0.17(-1.08%)
Feb 02, 2006	15.66	15.83	15.55	15.82	3,342,530	+0.19(+1.23%)

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.