Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.02	18.24	17.90	18.14	3,172,795	-0.13(-0.73%)
Apr 27, 2006	18.06	18.27	17.78	18.27	3,377,124	+0.12(+0.68%)
Apr 26, 2006	18.33	18.40	18.06	18.15	2,138,266	-0.10(-0.55%)
Apr 25, 2006	18.11	18.28	18.04	18.25	1,734,101	+0.12(+0.64%)
Apr 24, 2006	18.12	18.16	17.96	18.13	1,995,954	+0.01(+0.06%)
Apr 21, 2006	18.06	18.31	17.99	18.12	2,770,129	+0.11(+0.63%)
Apr 20, 2006	17.85	18.07	17.81	18.01	2,090,329	+0.17(+0.97%)
Apr 19, 2006	17.55	17.85	17.52	17.84	2,030,109	+0.26(+1.50%)
Apr 18, 2006	17.10	17.62	17.07	17.57	2,703,916	+0.48(+2.81%)
Apr 17, 2006	17.05	17.10	16.93	17.09	1,733,502	+0.05(+0.27%)
Apr 13, 2006	16.99	17.09	16.86	17.05	1,055,501	+0.06(+0.35%)
Apr 12, 2006	16.83	17.01	16.69	16.99	2,167,028	+0.19(+1.11%)
Apr 11, 2006	17.00	17.07	16.80	16.80	2,543,329	-0.08(-0.46%)
Apr 10, 2006	16.83	16.89	16.69	16.88	2,015,728	+0.12(+0.74%)
Apr 07, 2006	16.84	16.96	16.70	16.75	2,400,119	-0.00(-0.02%)
Apr 06, 2006	17.09	17.09	16.74	16.76	3,392,704	-0.33(-1.95%)
Apr 05, 2006	17.17	17.19	16.99	17.09	2,047,786	-0.06(-0.37%)
Apr 04, 2006	17.17	17.25	17.11	17.15	2,295,857	-0.04(-0.23%)
Apr 03, 2006	17.24	17.30	17.09	17.19	3,672,233	+0.11(+0.65%)
Mar 31, 2006	17.11	17.12	16.97	17.08	2,531,045	-0.03(-0.18%)
Mar 30, 2006	17.03	17.11	16.96	17.11	2,146,355	+0.09(+0.51%)
Mar 29, 2006	17.01	17.10	16.94	17.03	1,072,878	+0.08(+0.49%)
Mar 28, 2006	16.95	17.07	16.88	16.94	1,989,363	-0.00(-0.02%)
Mar 27, 2006	17.04	17.04	16.87	16.95	3,127,555	-0.09(-0.55%)
Mar 24, 2006	17.24	17.24	17.02	17.04	2,194,292	-0.20(-1.16%)
Mar 23, 2006	17.43	17.44	17.21	17.24	2,415,399	-0.26(-1.47%)
Mar 22, 2006	17.34	17.51	17.29	17.50	1,961,500	+0.20(+1.16%)
Mar 21, 2006	17.40	17.42	17.24	17.30	2,118,492	-0.06(-0.35%)
Mar 20, 2006	17.32	17.41	17.17	17.36	1,948,617	+0.10(+0.58%)
Mar 17, 2006	17.29	17.32	17.21	17.26	2,658,976	-0.10(-0.56%)
Mar 16, 2006	17.29	17.50	17.29	17.35	2,877,087	+0.06(+0.35%)
Mar 15, 2006	17.19	17.30	17.04	17.29	2,395,026	+0.26(+1.53%)
Mar 14, 2006	16.96	17.05	16.88	17.03	2,579,581	+0.03(+0.20%)
Mar 13, 2006	16.94	17.06	16.86	17.00	3,070,930	-0.04(-0.25%)
Mar 10, 2006	16.81	17.06	16.76	17.04	1,677,776	+0.23(+1.37%)
Mar 09, 2006	16.73	16.92	16.63	16.81	1,668,189	+0.03(+0.18%)
Mar 08, 2006	16.86	16.86	16.59	16.78	3,481,686	-0.07(-0.44%)
Mar 07, 2006	16.90	17.04	16.82	16.86	2,982,547	-0.05(-0.28%)
Mar 06, 2006	16.94	16.96	16.83	16.90	2,613,736	-0.00(-0.02%)
Mar 03, 2006	16.84	16.96	16.76	16.91	2,477,117	+0.03(+0.18%)
Mar 02, 2006	16.72	16.92	16.67	16.88	2,169,125	+0.06(+0.36%)
Mar 01, 2006	16.59	16.91	16.51	16.82	4,112,649	+0.35(+2.13%)
Feb 28, 2006	16.83	16.81	16.47	16.47	3,285,745	-0.37(-2.18%)
Feb 27, 2006	16.97	16.97	16.74	16.83	1,972,585	-0.00(-0.02%)
Feb 24, 2006	16.85	16.88	16.65	16.84	1,344,018	-0.02(-0.12%)
Feb 23, 2006	16.85	16.96	16.72	16.86	1,718,223	+0.01(+0.06%)
Feb 22, 2006	17.05	17.15	16.75	16.85	2,659,575	-0.19(-1.14%)
Feb 21, 2006	17.11	17.12	16.88	17.04	3,101,190	+0.06(+0.33%)
Feb 17, 2006	16.79	17.03	16.69	16.98	1,875,514	+0.18(+1.07%)
Feb 16, 2006	16.71	16.81	16.53	16.80	2,921,428	+0.16(+0.96%)
Feb 15, 2006	16.49	16.67	16.37	16.64	2,589,768	+0.12(+0.75%)
Feb 14, 2006	16.24	16.55	16.23	16.52	2,129,278	+0.28(+1.73%)
Feb 13, 2006	16.29	16.33	16.05	16.24	2,271,889	-0.10(-0.59%)
Feb 10, 2006	16.20	16.39	16.09	16.34	1,944,423	+0.13(+0.80%)
Feb 09, 2006	16.12	16.42	16.09	16.20	2,436,671	+0.11(+0.68%)
Feb 08, 2006	16.05	16.12	15.89	16.09	1,951,613	+0.07(+0.44%)
Feb 07, 2006	15.96	16.16	15.96	16.02	3,015,503	+0.09(+0.57%)
Feb 06, 2006	15.85	15.95	15.81	15.93	2,407,010	+0.01(+0.08%)
Feb 03, 2006	15.89	15.97	15.79	15.92	4,024,866	-0.10(-0.62%)
Feb 02, 2006	16.14	16.17	15.97	16.02	3,203,654	-0.12(-0.74%)

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.