Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.48	15.62	15.43	15.53	955,613	+0.02(+0.11%)
Apr 27, 2006	15.44	15.67	15.31	15.52	1,838,343	+0.06(+0.41%)
Apr 26, 2006	15.17	15.58	15.17	15.45	1,559,234	+0.28(+1.88%)
Apr 25, 2006	15.18	15.30	15.11	15.17	1,172,830	+0.02(+0.14%)
Apr 24, 2006	15.17	15.43	15.14	15.15	1,355,398	-0.06(-0.39%)
Apr 21, 2006	15.19	15.27	15.11	15.21	1,011,530	+0.03(+0.17%)
Apr 20, 2006	15.13	15.30	15.10	15.18	897,545	+0.08(+0.50%)
Apr 19, 2006	15.19	15.31	15.06	15.11	1,020,133	-0.08(-0.55%)
Apr 18, 2006	15.02	15.26	14.96	15.19	928,371	+0.17(+1.14%)
Apr 17, 2006	14.70	15.13	14.70	15.02	1,629,011	-0.04(-0.28%)
Apr 13, 2006	15.07	15.12	14.96	15.06	1,072,227	-0.01(-0.08%)
Apr 12, 2006	15.00	15.13	14.84	15.07	2,306,949	+0.10(+0.67%)
Apr 11, 2006	15.32	15.35	14.57	14.97	3,303,664	-0.43(-2.77%)
Apr 10, 2006	15.44	15.50	15.30	15.40	822,272	-0.03(-0.16%)
Apr 07, 2006	15.30	15.53	15.28	15.43	1,384,313	+0.14(+0.90%)
Apr 06, 2006	15.30	15.35	15.24	15.29	1,318,120	+0.02(+0.11%)
Apr 05, 2006	15.66	15.66	15.27	15.27	1,420,157	-0.31(-1.99%)
Apr 04, 2006	15.52	15.67	15.50	15.58	1,147,261	-0.06(-0.37%)
Apr 03, 2006	15.56	15.71	15.53	15.64	1,450,744	+0.08(+0.48%)
Mar 31, 2006	15.60	15.63	15.47	15.56	1,323,855	-0.05(-0.35%)
Mar 30, 2006	15.44	15.64	15.38	15.62	1,077,484	+0.17(+1.08%)
Mar 29, 2006	15.48	15.52	15.28	15.45	1,178,088	-0.03(-0.22%)
Mar 28, 2006	15.71	15.71	15.44	15.48	1,126,711	-0.23(-1.44%)
Mar 27, 2006	15.73	15.91	15.70	15.71	1,320,510	-0.01(-0.05%)
Mar 24, 2006	15.61	15.72	15.40	15.72	1,089,910	+0.13(+0.80%)
Mar 23, 2006	15.81	15.86	15.57	15.59	1,473,685	-0.22(-1.38%)
Mar 22, 2006	15.68	15.86	15.58	15.81	1,014,637	+0.09(+0.59%)
Mar 21, 2006	15.82	15.83	15.67	15.72	1,069,120	-0.05(-0.32%)
Mar 20, 2006	15.76	15.86	15.69	15.77	764,681	+0.03(+0.19%)
Mar 17, 2006	15.72	15.77	15.58	15.74	1,611,567	+0.11(+0.72%)
Mar 16, 2006	15.44	15.78	15.44	15.63	1,913,855	-0.14(-0.90%)
Mar 15, 2006	15.73	15.80	15.69	15.77	1,192,186	+0.01(+0.08%)
Mar 14, 2006	15.58	15.80	15.48	15.76	2,419,262	+0.10(+0.67%)
Mar 13, 2006	15.53	15.83	15.53	15.65	2,112,911	+0.12(+0.78%)
Mar 10, 2006	15.51	15.65	15.48	15.53	2,404,207	-0.01(-0.08%)
Mar 09, 2006	15.50	15.58	15.36	15.54	1,859,610	-0.00(-0.03%)
Mar 08, 2006	15.44	15.62	15.44	15.55	1,964,754	+0.05(+0.32%)
Mar 07, 2006	15.61	15.64	15.40	15.50	2,161,899	-0.09(-0.56%)
Mar 06, 2006	15.69	15.73	15.53	15.58	1,549,914	+0.02(+0.11%)
Mar 03, 2006	15.53	15.69	15.50	15.57	1,394,110	-0.03(-0.19%)
Mar 02, 2006	15.53	15.77	15.45	15.60	2,055,560	-0.00(-0.03%)
Mar 01, 2006	15.62	15.72	15.55	15.60	1,695,204	-0.06(-0.37%)
Feb 28, 2006	15.79	15.76	15.47	15.66	3,494,835	-0.13(-0.82%)
Feb 27, 2006	16.04	16.19	15.73	15.79	4,677,463	-0.35(-2.15%)
Feb 24, 2006	16.12	16.27	16.07	16.14	2,333,474	+0.05(+0.29%)
Feb 23, 2006	16.32	16.33	16.08	16.09	1,660,793	-0.23(-1.41%)
Feb 22, 2006	16.07	16.42	16.07	16.32	3,133,284	+0.31(+1.96%)
Feb 21, 2006	16.02	16.08	16.00	16.01	2,223,073	-0.01(-0.08%)
Feb 17, 2006	16.09	16.11	16.02	16.02	3,246,791	-0.11(-0.70%)
Feb 16, 2006	16.13	16.16	15.88	16.13	2,351,874	+0.05(+0.34%)
Feb 15, 2006	15.72	16.10	15.72	16.08	2,408,509	+0.29(+1.86%)
Feb 14, 2006	15.78	15.87	15.65	15.78	2,387,719	-0.01(-0.08%)
Feb 13, 2006	15.84	15.87	15.71	15.80	2,576,261	-0.05(-0.29%)
Feb 10, 2006	15.65	15.92	15.61	15.84	2,311,012	+0.17(+1.09%)
Feb 09, 2006	15.78	15.93	15.66	15.67	4,284,130	-0.12(-0.77%)
Feb 08, 2006	15.35	15.85	15.29	15.79	4,046,123	+0.42(+2.75%)
Feb 07, 2006	15.33	15.41	15.29	15.37	3,136,629	-0.02(-0.11%)
Feb 06, 2006	15.36	15.44	15.30	15.39	3,558,399	+0.03(+0.19%)
Feb 03, 2006	15.40	15.48	15.27	15.36	2,564,790	-0.17(-1.08%)
Feb 02, 2006	15.37	15.54	15.26	15.53	3,405,941	+0.19(+1.23%)

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.