Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.25	17.32	17.12	17.32	28,200	-0.08(-0.46%)
Apr 27, 2006	17.35	17.65	17.25	17.40	13,793	-0.13(-0.74%)
Apr 26, 2006	17.53	17.71	17.45	17.53	25,076	-0.01(-0.06%)
Apr 25, 2006	17.66	17.74	17.29	17.54	30,148	-0.21(-1.18%)
Apr 24, 2006	17.84	17.91	17.64	17.75	36,571	-0.19(-1.06%)
Apr 21, 2006	17.99	17.99	17.56	17.94	39,386	+0.09(+0.50%)
Apr 20, 2006	17.99	17.99	17.57	17.85	13,100	-0.14(-0.78%)
Apr 19, 2006	17.75	17.99	17.50	17.99	57,919	+0.37(+2.10%)
Apr 18, 2006	17.09	17.64	16.81	17.62	36,521	+0.53(+3.10%)
Apr 17, 2006	16.75	17.11	16.75	17.09	15,221	+0.26(+1.54%)
Apr 13, 2006	17.24	17.32	16.70	16.83	24,239	-0.43(-2.49%)
Apr 12, 2006	16.95	17.28	16.51	17.26	21,787	+0.31(+1.83%)
Apr 11, 2006	17.38	17.57	16.95	16.95	19,712	-0.35(-2.02%)
Apr 10, 2006	17.60	17.68	17.15	17.30	23,223	-0.29(-1.65%)
Apr 07, 2006	17.43	17.67	17.25	17.59	36,296	+0.09(+0.51%)
Apr 06, 2006	17.50	17.50	17.06	17.50	49,010	-0.05(-0.28%)
Apr 05, 2006	17.37	17.68	17.25	17.55	9,719	-0.04(-0.23%)
Apr 04, 2006	17.60	17.74	17.38	17.59	10,217	+0.03(+0.17%)
Apr 03, 2006	17.71	17.71	17.30	17.56	27,404	-0.14(-0.79%)
Mar 31, 2006	17.69	17.72	17.57	17.70	31,628	+0.06(+0.34%)
Mar 30, 2006	17.55	17.75	17.50	17.64	31,239	-0.04(-0.23%)
Mar 29, 2006	17.03	17.68	17.03	17.68	14,415	+0.44(+2.55%)
Mar 28, 2006	17.08	17.34	17.00	17.24	25,320	+0.13(+0.76%)
Mar 27, 2006	17.12	17.28	16.80	17.11	106,009	-0.12(-0.70%)
Mar 24, 2006	17.70	17.75	17.01	17.23	84,916	-0.59(-3.31%)
Mar 23, 2006	17.61	17.89	17.61	17.82	14,800	+0.13(+0.73%)
Mar 22, 2006	17.62	17.86	17.62	17.69	17,400	+0.04(+0.23%)
Mar 21, 2006	17.80	17.92	17.62	17.65	43,631	-0.21(-1.18%)
Mar 20, 2006	17.96	17.96	17.59	17.86	22,679	+0.02(+0.11%)
Mar 17, 2006	17.75	17.97	17.58	17.84	139,735	+0.19(+1.08%)
Mar 16, 2006	17.75	17.76	17.48	17.65	26,274	-0.03(-0.17%)
Mar 15, 2006	17.74	17.74	17.42	17.68	3,629	-0.01(-0.06%)
Mar 14, 2006	17.58	17.80	17.53	17.69	27,917	-0.03(-0.17%)
Mar 13, 2006	17.93	17.99	17.61	17.72	31,236	-0.17(-0.95%)
Mar 10, 2006	17.43	17.96	17.43	17.89	27,201	+0.29(+1.65%)
Mar 09, 2006	17.90	17.99	17.60	17.60	55,731	-0.31(-1.73%)
Mar 08, 2006	17.54	17.98	17.35	17.91	37,515	+0.46(+2.64%)
Mar 07, 2006	17.47	17.64	17.25	17.45	24,932	-0.07(-0.40%)
Mar 06, 2006	17.75	17.97	17.48	17.52	38,673	-0.35(-1.96%)
Mar 03, 2006	17.79	18.00	17.72	17.87	34,588	-0.14(-0.78%)
Mar 02, 2006	17.87	18.10	17.78	18.01	33,986	-0.04(-0.22%)
Mar 01, 2006	17.95	18.10	17.81	18.05	15,550	+0.09(+0.50%)
Feb 28, 2006	18.05	18.01	17.77	17.96	31,646	-0.09(-0.50%)
Feb 27, 2006	18.08	18.19	17.90	18.05	35,828	-0.05(-0.28%)
Feb 24, 2006	17.88	18.24	17.61	18.10	19,760	+0.06(+0.33%)
Feb 23, 2006	17.89	18.25	17.77	18.04	28,593	-0.09(-0.50%)
Feb 22, 2006	17.93	18.25	17.70	18.13	60,120	+0.39(+2.20%)
Feb 21, 2006	18.05	18.07	17.74	17.74	11,424	-0.31(-1.72%)
Feb 17, 2006	18.24	18.24	18.00	18.05	29,370	-0.05(-0.28%)
Feb 16, 2006	18.17	18.25	17.78	18.10	12,100	-0.02(-0.11%)
Feb 15, 2006	18.19	18.20	17.79	18.12	34,581	-0.03(-0.17%)
Feb 14, 2006	17.31	18.23	17.29	18.15	79,749	+0.68(+3.89%)
Feb 13, 2006	17.57	17.73	17.47	17.47	13,820	-0.31(-1.74%)
Feb 10, 2006	17.89	17.97	17.57	17.78	13,117	-0.25(-1.39%)
Feb 09, 2006	18.15	18.21	17.74	18.03	18,407	+0.07(+0.39%)
Feb 08, 2006	18.00	18.09	17.67	17.96	31,036	+0.12(+0.67%)
Feb 07, 2006	17.77	17.96	17.66	17.84	32,374	-0.06(-0.34%)
Feb 06, 2006	18.10	18.10	17.71	17.90	7,759	+0.00(+0.00%)
Feb 03, 2006	17.75	18.04	17.42	17.90	42,081	+0.12(+0.67%)
Feb 02, 2006	17.79	18.13	17.75	17.78	23,666	-0.25(-1.39%)

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.