Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.22	18.61	18.11	18.57	32,183	+0.28(+1.54%)
Apr 27, 2006	18.20	18.29	18.13	18.29	9,508	+0.04(+0.22%)
Apr 26, 2006	18.24	18.32	18.11	18.25	16,457	-0.07(-0.37%)
Apr 25, 2006	18.31	18.44	18.21	18.32	18,652	+0.00(+0.02%)
Apr 24, 2006	18.32	18.44	18.29	18.32	23,406	-0.07(-0.39%)
Apr 21, 2006	18.46	18.46	18.39	18.39	12,434	-0.07(-0.37%)
Apr 20, 2006	18.66	18.70	18.32	18.46	19,749	-0.18(-0.95%)
Apr 19, 2006	18.52	18.64	18.44	18.63	14,263	+0.09(+0.49%)
Apr 18, 2006	18.46	18.60	18.42	18.54	22,675	+0.03(+0.18%)
Apr 17, 2006	18.36	18.59	18.32	18.51	46,447	+0.16(+0.89%)
Apr 13, 2006	18.31	18.35	18.31	18.35	12,434	+0.04(+0.22%)
Apr 12, 2006	18.32	18.36	18.27	18.31	6,948	-0.04(-0.22%)
Apr 11, 2006	18.25	18.35	18.25	18.35	14,263	+0.10(+0.57%)
Apr 10, 2006	18.28	18.32	18.21	18.24	10,606	+0.03(+0.17%)
Apr 07, 2006	18.32	18.32	18.21	18.21	11,703	-0.11(-0.58%)
Apr 06, 2006	18.18	18.35	18.18	18.32	29,258	+0.18(+0.98%)
Apr 05, 2006	18.21	18.25	18.05	18.14	44,984	-0.07(-0.38%)
Apr 04, 2006	18.19	18.35	18.18	18.21	19,017	-0.04(-0.22%)
Apr 03, 2006	18.16	18.42	18.11	18.25	47,178	+0.02(+0.12%)
Mar 31, 2006	18.59	18.59	18.22	18.23	13,166	-0.42(-2.26%)
Mar 30, 2006	18.66	18.73	18.56	18.65	14,263	+0.06(+0.31%)
Mar 29, 2006	18.82	18.82	18.59	18.59	12,800	-0.33(-1.73%)
Mar 28, 2006	18.93	18.93	18.82	18.92	14,629	+0.05(+0.29%)
Mar 27, 2006	18.86	18.89	18.84	18.87	10,971	+0.07(+0.37%)
Mar 24, 2006	18.49	18.80	18.44	18.80	38,401	+0.37(+2.01%)
Mar 23, 2006	18.39	18.46	18.37	18.43	5,851	+0.11(+0.58%)
Mar 22, 2006	18.05	18.34	18.05	18.32	24,137	+0.42(+2.37%)
Mar 21, 2006	18.05	18.16	17.90	17.90	9,508	-0.15(-0.83%)
Mar 20, 2006	18.03	18.05	17.92	18.05	14,629	+0.01(+0.08%)
Mar 17, 2006	18.11	18.11	17.98	18.03	12,068	-0.08(-0.45%)
Mar 16, 2006	18.11	18.11	18.07	18.11	6,217	+0.01(+0.06%)
Mar 15, 2006	18.09	18.11	18.05	18.10	14,994	-0.02(-0.12%)
Mar 14, 2006	18.17	18.18	18.13	18.13	6,948	+0.02(+0.14%)
Mar 13, 2006	18.05	18.10	17.98	18.10	3,291	+0.11(+0.61%)
Mar 10, 2006	17.81	17.99	17.77	17.99	14,994	+0.15(+0.84%)
Mar 09, 2006	17.70	17.88	17.70	17.84	13,531	+0.14(+0.79%)
Mar 08, 2006	17.64	17.70	17.64	17.70	4,388	+0.05(+0.26%)
Mar 07, 2006	17.80	17.80	17.66	17.66	14,994	-0.20(-1.12%)
Mar 06, 2006	18.05	18.05	17.85	17.85	17,920	-0.20(-1.14%)
Mar 03, 2006	18.05	18.11	18.05	18.06	5,120	+0.01(+0.08%)
Mar 02, 2006	17.76	18.05	17.75	18.05	23,406	+0.22(+1.23%)
Mar 01, 2006	18.01	18.06	17.83	17.83	16,091	-0.08(-0.46%)
Feb 28, 2006	18.03	18.01	17.83	17.91	12,068	-0.12(-0.68%)
Feb 27, 2006	18.18	18.18	18.02	18.03	54,493	-0.15(-0.83%)
Feb 24, 2006	18.37	18.37	18.18	18.18	22,675	-0.19(-1.06%)
Feb 23, 2006	18.42	18.42	18.36	18.38	12,434	-0.05(-0.25%)
Feb 22, 2006	18.55	18.57	18.42	18.42	19,749	-0.02(-0.10%)
Feb 21, 2006	18.27	18.51	18.27	18.44	23,040	+0.18(+0.97%)
Feb 17, 2006	18.66	18.72	18.25	18.27	57,053	-0.33(-1.76%)
Feb 16, 2006	18.54	18.59	18.46	18.59	5,485	+0.11(+0.62%)
Feb 15, 2006	18.46	18.58	18.40	18.48	9,508	+0.09(+0.49%)
Feb 14, 2006	18.32	18.39	18.25	18.39	21,212	+0.00(+0.00%)
Feb 13, 2006	18.29	18.48	18.27	18.39	21,212	+0.00(+0.01%)
Feb 10, 2006	18.47	18.47	18.18	18.39	41,327	-0.13(-0.68%)
Feb 09, 2006	18.60	18.60	18.51	18.51	14,263	-0.12(-0.65%)
Feb 08, 2006	18.57	18.63	18.48	18.63	20,480	+0.07(+0.35%)
Feb 07, 2006	18.58	18.63	18.52	18.57	41,692	-0.08(-0.44%)
Feb 06, 2006	18.47	18.67	18.46	18.65	36,206	+0.25(+1.34%)
Feb 03, 2006	18.34	18.40	18.27	18.40	21,943	-0.00(-0.01%)
Feb 02, 2006	18.43	18.52	18.40	18.40	46,447	-0.25(-1.33%)

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.