Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.40	18.63	18.27	18.52	3,107,859	-0.14(-0.73%)
Apr 27, 2006	18.43	18.66	18.15	18.66	3,308,006	+0.13(+0.68%)
Apr 26, 2006	18.72	18.79	18.44	18.53	2,094,503	-0.10(-0.55%)
Apr 25, 2006	18.49	18.67	18.42	18.63	1,698,610	+0.12(+0.64%)
Apr 24, 2006	18.50	18.54	18.34	18.51	1,955,104	+0.01(+0.06%)
Apr 21, 2006	18.43	18.69	18.37	18.50	2,713,434	+0.12(+0.63%)
Apr 20, 2006	18.23	18.45	18.18	18.39	2,047,548	+0.18(+0.97%)
Apr 19, 2006	17.92	18.22	17.89	18.21	1,988,560	+0.27(+1.50%)
Apr 18, 2006	17.45	17.99	17.42	17.94	2,648,577	+0.49(+2.81%)
Apr 17, 2006	17.40	17.45	17.28	17.45	1,698,023	+0.05(+0.27%)
Apr 13, 2006	17.34	17.44	17.21	17.40	1,033,898	+0.06(+0.35%)
Apr 12, 2006	17.18	17.36	17.04	17.34	2,122,676	+0.19(+1.11%)
Apr 11, 2006	17.35	17.43	17.15	17.15	2,491,276	-0.08(-0.46%)
Apr 10, 2006	17.18	17.24	17.04	17.23	1,974,473	+0.13(+0.74%)
Apr 07, 2006	17.19	17.31	17.04	17.10	2,350,997	-0.00(-0.02%)
Apr 06, 2006	17.45	17.45	17.09	17.11	3,323,267	-0.34(-1.95%)
Apr 05, 2006	17.53	17.55	17.35	17.45	2,005,875	-0.06(-0.37%)
Apr 04, 2006	17.53	17.61	17.46	17.51	2,248,869	-0.04(-0.23%)
Apr 03, 2006	17.60	17.66	17.45	17.55	3,597,075	+0.11(+0.65%)
Mar 31, 2006	17.47	17.47	17.32	17.44	2,479,244	-0.03(-0.18%)
Mar 30, 2006	17.38	17.47	17.32	17.47	2,102,427	+0.09(+0.51%)
Mar 29, 2006	17.36	17.46	17.29	17.38	1,050,920	+0.09(+0.49%)
Mar 28, 2006	17.30	17.42	17.24	17.30	1,948,648	-0.00(-0.02%)
Mar 27, 2006	17.40	17.40	17.22	17.30	3,063,545	-0.10(-0.55%)
Mar 24, 2006	17.60	17.60	17.37	17.40	2,149,382	-0.20(-1.16%)
Mar 23, 2006	17.80	17.80	17.57	17.60	2,365,964	-0.26(-1.47%)
Mar 22, 2006	17.70	17.87	17.65	17.86	1,921,355	+0.20(+1.16%)
Mar 21, 2006	17.76	17.79	17.60	17.66	2,075,134	-0.06(-0.35%)
Mar 20, 2006	17.68	17.78	17.52	17.72	1,908,736	+0.10(+0.58%)
Mar 17, 2006	17.65	17.68	17.57	17.62	2,604,556	-0.10(-0.56%)
Mar 16, 2006	17.65	17.87	17.65	17.72	2,818,203	+0.06(+0.35%)
Mar 15, 2006	17.55	17.66	17.39	17.65	2,346,008	+0.27(+1.53%)
Mar 14, 2006	17.31	17.41	17.23	17.39	2,526,786	+0.03(+0.20%)
Mar 13, 2006	17.29	17.41	17.21	17.35	3,008,079	-0.04(-0.25%)
Mar 10, 2006	17.16	17.41	17.11	17.40	1,643,438	+0.24(+1.37%)
Mar 09, 2006	17.08	17.27	16.98	17.16	1,634,047	+0.03(+0.18%)
Mar 08, 2006	17.21	17.21	16.94	17.13	3,410,428	-0.07(-0.44%)
Mar 07, 2006	17.26	17.40	17.17	17.21	2,921,505	-0.05(-0.28%)
Mar 06, 2006	17.29	17.31	17.18	17.26	2,560,242	-0.00(-0.02%)
Mar 03, 2006	17.19	17.31	17.11	17.26	2,426,419	+0.03(+0.18%)
Mar 02, 2006	17.07	17.27	17.02	17.23	2,124,731	+0.06(+0.36%)
Mar 01, 2006	16.94	17.26	16.86	17.17	4,028,478	+0.36(+2.13%)
Feb 28, 2006	17.18	17.16	16.81	16.81	3,218,497	-0.37(-2.18%)
Feb 27, 2006	17.32	17.32	17.09	17.18	1,932,213	-0.00(-0.02%)
Feb 24, 2006	17.20	17.24	17.00	17.19	1,316,511	-0.02(-0.12%)
Feb 23, 2006	17.20	17.32	17.07	17.21	1,683,056	+0.01(+0.06%)
Feb 22, 2006	17.41	17.51	17.10	17.20	2,605,143	-0.20(-1.14%)
Feb 21, 2006	17.46	17.47	17.23	17.40	3,037,719	+0.06(+0.33%)
Feb 17, 2006	17.14	17.39	17.04	17.34	1,837,129	+0.18(+1.07%)
Feb 16, 2006	17.06	17.16	16.87	17.15	2,861,637	+0.16(+0.96%)
Feb 15, 2006	16.84	17.02	16.71	16.99	2,536,764	+0.13(+0.75%)
Feb 14, 2006	16.58	16.89	16.57	16.86	2,085,699	+0.29(+1.73%)
Feb 13, 2006	16.63	16.67	16.38	16.58	2,225,391	-0.10(-0.59%)
Feb 10, 2006	16.54	16.73	16.42	16.68	1,904,627	+0.13(+0.80%)
Feb 09, 2006	16.46	16.76	16.42	16.54	2,386,800	+0.11(+0.68%)
Feb 08, 2006	16.39	16.46	16.23	16.43	1,911,670	+0.07(+0.44%)
Feb 07, 2006	16.29	16.50	16.29	16.36	2,953,787	+0.09(+0.57%)
Feb 06, 2006	16.19	16.28	16.14	16.27	2,357,747	+0.01(+0.08%)
Feb 03, 2006	16.22	16.30	16.12	16.25	3,942,491	-0.10(-0.63%)
Feb 02, 2006	16.48	16.51	16.30	16.36	3,138,086	-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.