Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.45	17.65	17.45	17.63	3,247,069	+0.07(+0.42%)
Apr 27, 2006	17.19	17.64	17.17	17.56	9,576,537	+0.23(+1.33%)
Apr 26, 2006	17.46	17.53	17.28	17.33	4,358,559	-0.17(-1.00%)
Apr 25, 2006	17.71	17.71	17.43	17.50	5,125,073	-0.25(-1.43%)
Apr 24, 2006	17.56	17.77	17.46	17.76	3,371,772	+0.16(+0.93%)
Apr 21, 2006	17.61	17.73	17.52	17.59	4,733,023	+0.08(+0.45%)
Apr 20, 2006	17.34	17.61	17.31	17.51	3,474,803	+0.12(+0.71%)
Apr 19, 2006	17.27	17.45	17.27	17.39	4,383,784	+0.06(+0.32%)
Apr 18, 2006	17.01	17.39	16.97	17.33	9,906,769	+0.33(+1.92%)
Apr 17, 2006	16.97	17.03	16.94	17.01	2,760,515	-0.02(-0.10%)
Apr 13, 2006	17.10	17.09	16.98	17.02	3,244,582	-0.08(-0.46%)
Apr 12, 2006	17.10	17.12	17.05	17.10	4,568,884	+0.04(+0.23%)
Apr 11, 2006	17.27	17.30	17.03	17.06	4,207,743	-0.20(-1.14%)
Apr 10, 2006	17.12	17.39	17.12	17.26	4,305,089	-0.01(-0.03%)
Apr 07, 2006	17.46	17.51	17.18	17.27	6,640,869	-0.25(-1.41%)
Apr 06, 2006	17.73	17.80	17.43	17.51	4,568,529	-0.22(-1.24%)
Apr 05, 2006	17.57	17.78	17.51	17.73	5,628,325	+0.17(+0.96%)
Apr 04, 2006	17.41	17.64	17.34	17.56	8,905,238	+0.19(+1.07%)
Apr 03, 2006	17.44	17.57	17.37	17.38	4,643,137	+0.02(+0.13%)
Mar 31, 2006	17.50	17.56	17.33	17.36	7,241,468	-0.13(-0.74%)
Mar 30, 2006	17.52	17.70	17.43	17.48	4,767,485	-0.16(-0.89%)
Mar 29, 2006	17.48	17.73	17.48	17.64	4,429,259	+0.11(+0.61%)
Mar 28, 2006	17.54	17.66	17.46	17.54	10,435,779	-0.07(-0.42%)
Mar 27, 2006	17.66	17.72	17.57	17.61	3,275,669	-0.12(-0.67%)
Mar 24, 2006	17.79	17.82	17.68	17.73	2,102,006	-0.03(-0.19%)
Mar 23, 2006	17.76	17.78	17.67	17.76	4,023,531	-0.02(-0.13%)
Mar 22, 2006	17.65	17.84	17.60	17.78	5,031,990	+0.08(+0.48%)
Mar 21, 2006	17.76	17.84	17.62	17.70	4,272,581	-0.14(-0.76%)
Mar 20, 2006	18.15	18.15	17.81	17.83	3,036,034	-0.26(-1.46%)
Mar 17, 2006	18.21	18.21	18.04	18.10	2,793,911	-0.18(-0.99%)
Mar 16, 2006	18.18	18.36	18.14	18.28	4,292,299	+0.10(+0.53%)
Mar 15, 2006	18.02	18.19	17.87	18.18	2,292,258	+0.12(+0.65%)
Mar 14, 2006	17.85	18.10	17.85	18.06	3,519,035	+0.19(+1.07%)
Mar 13, 2006	17.86	17.96	17.81	17.87	5,025,062	+0.02(+0.13%)
Mar 10, 2006	17.69	17.89	17.69	17.85	6,015,756	+0.11(+0.63%)
Mar 09, 2006	17.77	18.01	17.70	17.74	5,408,940	-0.05(-0.29%)
Mar 08, 2006	17.71	17.94	17.52	17.79	6,879,972	-0.02(-0.09%)
Mar 07, 2006	17.89	17.89	17.68	17.81	7,415,022	-0.02(-0.13%)
Mar 06, 2006	18.21	18.24	17.79	17.83	5,483,549	-0.35(-1.95%)
Mar 03, 2006	18.22	18.38	18.14	18.18	4,125,674	-0.09(-0.49%)
Mar 02, 2006	18.31	18.31	18.02	18.27	4,250,554	-0.01(-0.06%)
Mar 01, 2006	18.17	18.40	18.17	18.28	2,942,595	-0.05(-0.28%)
Feb 28, 2006	18.46	18.56	18.26	18.33	2,635,279	-0.12(-0.67%)
Feb 27, 2006	18.36	18.53	18.36	18.46	9,841,931	+0.15(+0.80%)
Feb 24, 2006	18.54	18.79	18.23	18.31	2,423,889	+0.06(+0.31%)
Feb 23, 2006	18.30	18.33	18.19	18.26	3,457,217	-0.02(-0.12%)
Feb 22, 2006	18.32	18.36	18.21	18.28	2,973,327	+0.07(+0.37%)
Feb 21, 2006	18.22	18.35	18.13	18.21	5,867,072	+0.03(+0.16%)
Feb 17, 2006	17.82	18.27	17.82	18.18	7,576,851	+0.16(+0.91%)
Feb 16, 2006	17.80	18.41	17.80	18.02	2,122,257	+0.14(+0.79%)
Feb 15, 2006	17.82	18.01	17.78	17.88	5,136,086	+0.03(+0.16%)
Feb 14, 2006	17.94	17.94	17.62	17.85	4,803,190	-0.02(-0.09%)
Feb 13, 2006	17.82	17.95	17.82	17.87	2,864,612	-0.02(-0.13%)
Feb 10, 2006	17.85	18.03	17.78	17.89	6,693,983	+0.01(+0.06%)
Feb 09, 2006	17.78	17.99	17.77	17.88	5,466,318	+0.06(+0.35%)
Feb 08, 2006	17.78	18.35	17.74	17.82	3,648,357	-0.01(-0.03%)
Feb 07, 2006	17.86	18.13	17.77	17.82	3,130,183	-0.11(-0.60%)
Feb 06, 2006	17.76	17.98	17.76	17.93	4,368,329	+0.11(+0.60%)
Feb 03, 2006	17.92	17.92	17.69	17.82	4,488,058	-0.09(-0.50%)
Feb 02, 2006	18.09	18.21	17.83	17.91	9,825,588	-0.24(-1.30%)

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.