Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.80	17.80	17.80	17.80	100	-0.06(-0.34%)
Apr 27, 2006	18.06	18.06	17.86	17.86	2,300	-0.14(-0.78%)
Apr 26, 2006	17.86	18.00	17.75	18.00	11,800	+0.22(+1.24%)
Apr 25, 2006	17.78	17.78	17.78	17.78	500	-0.08(-0.45%)
Apr 24, 2006	17.83	17.86	17.83	17.86	800	+0.10(+0.56%)
Apr 21, 2006	17.76	17.76	17.76	17.76	100	+0.00(+0.00%)
Apr 20, 2006	17.76	17.76	17.76	17.76	0	+0.00(+0.00%)
Apr 19, 2006	17.76	17.76	17.76	17.76	0	+0.00(+0.00%)
Apr 18, 2006	17.59	17.76	17.59	17.76	1,100	+0.23(+1.31%)
Apr 17, 2006	17.50	17.53	17.50	17.53	10,100	+0.04(+0.23%)
Apr 13, 2006	17.53	17.53	17.47	17.49	2,800	+0.09(+0.52%)
Apr 12, 2006	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
Apr 11, 2006	17.40	17.40	17.40	17.40	1,000	+0.07(+0.40%)
Apr 10, 2006	17.33	17.33	17.33	17.33	0	+0.00(+0.00%)
Apr 07, 2006	16.95	17.48	16.95	17.33	6,700	+0.53(+3.17%)
Apr 06, 2006	16.66	16.89	16.66	16.80	8,900	+0.15(+0.89%)
Apr 05, 2006	16.80	16.80	16.50	16.65	5,500	-0.15(-0.89%)
Apr 04, 2006	16.81	16.81	16.80	16.80	1,300	-0.07(-0.41%)
Apr 03, 2006	16.92	16.95	16.87	16.87	2,300	-0.19(-1.11%)
Mar 31, 2006	17.06	17.06	17.06	17.06	0	+0.00(+0.00%)
Mar 30, 2006	17.06	17.06	17.06	17.06	0	+0.00(+0.00%)
Mar 29, 2006	17.06	17.06	17.06	17.06	0	+0.00(+0.00%)
Mar 28, 2006	17.15	17.15	17.02	17.06	1,800	-0.14(-0.81%)
Mar 27, 2006	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Mar 24, 2006	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Mar 22, 2006	17.20	17.20	17.20	17.20	700	+0.00(+0.00%)
Mar 21, 2006	17.32	17.32	17.20	17.20	200	-0.03(-0.17%)
Mar 20, 2006	17.23	17.23	17.23	17.23	0	+0.00(+0.00%)
Mar 17, 2006	17.23	17.23	17.23	17.23	200	+0.03(+0.17%)
Mar 16, 2006	17.20	17.20	17.20	17.20	100	-0.04(-0.23%)
Mar 15, 2006	17.25	17.25	17.20	17.24	1,300	-0.02(-0.12%)
Mar 14, 2006	17.26	17.26	17.26	17.26	0	+0.00(+0.00%)
Mar 13, 2006	17.25	17.26	17.25	17.26	300	+0.04(+0.23%)
Mar 10, 2006	17.22	17.22	17.22	17.22	0	+0.00(+0.00%)
Mar 09, 2006	17.11	17.22	17.11	17.22	900	+0.12(+0.70%)
Mar 08, 2006	16.83	17.10	16.82	17.10	3,900	+0.35(+2.09%)
Mar 07, 2006	16.27	16.75	16.27	16.75	4,600	+0.57(+3.52%)
Mar 06, 2006	16.19	16.19	16.18	16.18	600	-0.01(-0.06%)
Mar 03, 2006	16.00	16.20	16.00	16.19	1,800	+0.09(+0.56%)
Mar 02, 2006	16.10	16.10	16.10	16.10	0	+0.00(+0.00%)
Mar 01, 2006	16.01	16.15	16.01	16.10	1,700	+0.14(+0.88%)
Feb 28, 2006	15.96	15.96	15.96	15.96	0	+0.00(+0.00%)
Feb 27, 2006	15.92	15.96	15.92	15.96	500	+0.02(+0.13%)
Feb 24, 2006	15.94	15.94	15.94	15.94	0	+0.00(+0.00%)
Feb 23, 2006	15.94	15.94	15.94	15.94	0	+0.00(+0.00%)
Feb 22, 2006	15.94	15.94	15.94	15.94	100	+0.04(+0.25%)
Feb 21, 2006	16.07	16.07	15.90	15.90	1,600	-0.18(-1.12%)
Feb 17, 2006	16.08	16.08	16.08	16.08	100	-0.07(-0.43%)
Feb 16, 2006	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Feb 15, 2006	15.75	16.15	15.75	16.15	2,800	+0.42(+2.67%)
Feb 14, 2006	15.73	15.73	15.73	15.73	0	+0.00(+0.00%)
Feb 13, 2006	15.73	15.73	15.73	15.73	0	+0.00(+0.00%)
Feb 10, 2006	15.67	15.73	15.67	15.73	1,400	+0.08(+0.51%)
Feb 09, 2006	15.62	15.65	15.62	15.65	1,000	+0.05(+0.32%)
Feb 08, 2006	15.60	15.60	15.60	15.60	100	-0.06(-0.38%)
Feb 07, 2006	15.66	15.66	15.66	15.66	0	+0.00(+0.00%)
Feb 06, 2006	15.66	15.66	15.66	15.66	100	-0.09(-0.57%)
Feb 03, 2006	15.55	15.75	15.55	15.75	800	+0.28(+1.81%)
Feb 02, 2006	15.47	15.47	15.47	15.47	100	+0.05(+0.32%)

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.