Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.57	17.57	16.85	17.57	152,871	+0.07(+0.42%)
Apr 27, 2006	17.10	17.59	16.90	17.50	88,196	+0.23(+1.35%)
Apr 26, 2006	17.21	17.39	17.14	17.27	108,565	+0.07(+0.41%)
Apr 25, 2006	16.96	17.21	16.80	17.20	65,973	+0.16(+0.92%)
Apr 24, 2006	17.14	17.20	16.87	17.04	35,776	-0.14(-0.82%)
Apr 21, 2006	17.31	17.36	16.86	17.18	174,637	-0.10(-0.61%)
Apr 20, 2006	17.36	17.39	17.25	17.29	87,495	-0.07(-0.42%)
Apr 19, 2006	17.23	17.43	17.23	17.36	142,096	+0.22(+1.25%)
Apr 18, 2006	16.79	17.14	16.79	17.14	160,038	+0.36(+2.12%)
Apr 17, 2006	16.61	16.79	16.53	16.79	18,903	+0.14(+0.82%)
Apr 13, 2006	16.53	16.79	16.53	16.65	19,242	+0.13(+0.76%)
Apr 12, 2006	16.68	16.88	16.53	16.53	36,185	-0.16(-0.94%)
Apr 11, 2006	17.27	17.32	16.55	16.68	34,209	-0.34(-1.97%)
Apr 10, 2006	16.93	17.24	16.92	17.02	19,493	-0.02(-0.09%)
Apr 07, 2006	17.68	17.69	16.86	17.03	43,490	-0.47(-2.70%)
Apr 06, 2006	17.41	17.57	17.16	17.51	27,333	+0.01(+0.05%)
Apr 05, 2006	17.69	17.73	17.38	17.50	21,076	-0.27(-1.52%)
Apr 04, 2006	17.44	17.77	17.19	17.77	66,533	+0.21(+1.19%)
Apr 03, 2006	17.84	17.84	17.38	17.56	41,326	-0.23(-1.27%)
Mar 31, 2006	17.53	17.83	17.44	17.78	56,997	+0.25(+1.44%)
Mar 30, 2006	17.55	17.55	17.45	17.53	21,053	-0.02(-0.12%)
Mar 29, 2006	17.08	17.55	17.07	17.55	22,402	+0.48(+2.83%)
Mar 28, 2006	17.00	17.14	16.85	17.07	71,599	+0.01(+0.06%)
Mar 27, 2006	16.98	17.06	16.85	17.06	34,920	+0.03(+0.18%)
Mar 24, 2006	16.87	17.03	16.76	17.03	32,291	+0.17(+1.03%)
Mar 23, 2006	16.53	16.87	16.53	16.86	33,547	+0.27(+1.61%)
Mar 22, 2006	16.49	16.63	16.49	16.59	36,978	+0.04(+0.22%)
Mar 21, 2006	16.50	16.67	16.47	16.55	68,664	-0.08(-0.47%)
Mar 20, 2006	16.51	16.67	16.50	16.63	45,152	+0.01(+0.06%)
Mar 17, 2006	16.71	16.76	16.48	16.62	221,162	-0.06(-0.35%)
Mar 16, 2006	16.88	17.15	16.63	16.68	56,787	-0.04(-0.25%)
Mar 15, 2006	16.74	16.84	16.53	16.72	62,404	+0.11(+0.66%)
Mar 14, 2006	16.39	16.66	16.28	16.61	34,462	+0.14(+0.83%)
Mar 13, 2006	16.59	16.70	16.43	16.47	13,480	-0.06(-0.35%)
Mar 10, 2006	16.47	16.53	16.36	16.53	21,381	+0.10(+0.64%)
Mar 09, 2006	16.42	16.56	16.34	16.43	55,599	+0.01(+0.03%)
Mar 08, 2006	16.55	16.68	16.34	16.42	61,689	-0.05(-0.32%)
Mar 07, 2006	16.53	16.74	16.30	16.47	25,852	-0.13(-0.79%)
Mar 06, 2006	16.55	16.69	16.53	16.60	34,800	+0.04(+0.22%)
Mar 03, 2006	16.53	16.75	16.53	16.57	53,817	-0.06(-0.35%)
Mar 02, 2006	16.72	16.72	16.58	16.63	28,561	-0.09(-0.57%)
Mar 01, 2006	16.53	16.73	16.53	16.72	30,637	+0.08(+0.47%)
Feb 28, 2006	16.58	16.65	16.55	16.64	36,481	+0.06(+0.38%)
Feb 27, 2006	16.67	16.76	16.53	16.58	102,368	-0.10(-0.63%)
Feb 24, 2006	16.97	17.06	16.37	16.68	180,603	-0.31(-1.85%)
Feb 23, 2006	17.02	17.10	16.93	17.00	58,327	-0.10(-0.61%)
Feb 22, 2006	17.14	17.21	17.05	17.10	66,581	+0.01(+0.06%)
Feb 21, 2006	17.31	17.31	17.04	17.09	39,283	-0.32(-1.84%)
Feb 17, 2006	17.59	17.59	17.30	17.41	89,315	-0.16(-0.93%)
Feb 16, 2006	17.45	17.72	17.29	17.57	83,869	+0.13(+0.75%)
Feb 15, 2006	17.37	17.44	17.33	17.44	21,234	+0.02(+0.09%)
Feb 14, 2006	17.17	17.44	17.04	17.43	13,047	+0.42(+2.47%)
Feb 13, 2006	17.01	17.26	17.01	17.01	16,914	-0.07(-0.40%)
Feb 10, 2006	17.18	17.20	17.02	17.08	3,901	-0.14(-0.79%)
Feb 09, 2006	17.31	17.36	17.19	17.21	29,108	+0.01(+0.03%)
Feb 08, 2006	17.38	17.61	17.04	17.21	53,280	-0.05(-0.30%)
Feb 07, 2006	17.51	17.53	17.07	17.26	55,102	-0.25(-1.41%)
Feb 06, 2006	17.31	17.51	17.11	17.51	43,366	+0.17(+0.97%)
Feb 03, 2006	17.43	17.82	17.34	17.34	65,016	-0.23(-1.28%)
Feb 02, 2006	18.23	18.23	17.51	17.56	112,814	-0.79(-4.32%)

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.