Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.91	17.32	16.91	17.32	169,259	+0.38(+2.23%)
Apr 27, 2006	17.06	17.30	16.87	16.94	139,128	-0.17(-1.02%)
Apr 26, 2006	17.04	17.28	17.00	17.12	162,861	+0.08(+0.44%)
Apr 25, 2006	17.12	17.14	16.80	17.04	269,999	-0.10(-0.61%)
Apr 24, 2006	17.36	17.39	16.96	17.14	113,040	-0.28(-1.60%)
Apr 21, 2006	17.28	17.43	17.25	17.42	130,855	+0.14(+0.84%)
Apr 20, 2006	17.39	17.40	17.13	17.28	65,990	-0.07(-0.40%)
Apr 19, 2006	17.28	17.38	17.24	17.35	79,305	+0.05(+0.27%)
Apr 18, 2006	16.99	17.30	17.02	17.30	142,982	+0.31(+1.84%)
Apr 17, 2006	17.14	17.30	16.79	16.99	133,706	-0.21(-1.21%)
Apr 13, 2006	17.12	17.39	16.89	17.20	144,796	+0.10(+0.61%)
Apr 12, 2006	16.47	17.11	16.40	17.09	264,325	+0.62(+3.77%)
Apr 11, 2006	16.35	16.49	16.11	16.47	201,758	+0.17(+1.03%)
Apr 10, 2006	16.28	16.51	16.25	16.30	64,272	-0.03(-0.21%)
Apr 07, 2006	16.75	16.83	16.27	16.34	125,086	-0.34(-2.02%)
Apr 06, 2006	16.78	16.83	16.54	16.67	90,608	-0.16(-0.93%)
Apr 05, 2006	16.78	16.87	16.70	16.83	95,605	+0.14(+0.83%)
Apr 04, 2006	16.77	16.86	16.68	16.69	136,007	-0.02(-0.14%)
Apr 03, 2006	16.75	16.83	16.59	16.71	154,979	+0.07(+0.42%)
Mar 31, 2006	16.76	16.76	16.44	16.65	129,557	+0.03(+0.17%)
Mar 30, 2006	16.63	16.63	16.43	16.62	84,247	-0.01(-0.03%)
Mar 29, 2006	16.35	16.63	16.30	16.62	144,354	+0.27(+1.63%)
Mar 28, 2006	16.43	16.48	16.26	16.36	81,311	-0.10(-0.60%)
Mar 27, 2006	16.51	16.54	16.41	16.45	86,072	-0.05(-0.28%)
Mar 24, 2006	16.52	16.62	16.42	16.50	102,696	+0.11(+0.67%)
Mar 23, 2006	16.30	16.41	16.04	16.39	63,256	+0.09(+0.53%)
Mar 22, 2006	15.93	16.36	15.89	16.30	188,563	+0.40(+2.52%)
Mar 21, 2006	16.42	16.49	15.85	15.90	128,513	-0.50(-3.08%)
Mar 20, 2006	16.70	16.70	16.35	16.41	115,272	-0.24(-1.43%)
Mar 17, 2006	16.86	16.86	16.62	16.65	395,377	-0.15(-0.86%)
Mar 16, 2006	16.74	16.88	16.68	16.79	50,308	-0.03(-0.17%)
Mar 15, 2006	16.48	16.82	16.48	16.82	60,966	+0.23(+1.40%)
Mar 14, 2006	16.52	16.80	16.52	16.59	114,231	-0.02(-0.10%)
Mar 13, 2006	16.76	16.94	16.58	16.60	150,854	-0.22(-1.31%)
Mar 10, 2006	16.56	16.85	16.47	16.83	118,710	+0.39(+2.40%)
Mar 09, 2006	16.82	16.94	16.40	16.43	111,037	-0.30(-1.80%)
Mar 08, 2006	16.55	16.84	16.30	16.73	91,219	+0.21(+1.30%)
Mar 07, 2006	16.77	16.80	16.49	16.52	71,585	-0.24(-1.45%)
Mar 06, 2006	16.94	16.98	16.61	16.76	110,118	-0.18(-1.06%)
Mar 03, 2006	17.31	17.36	16.94	16.94	197,823	-0.44(-2.50%)
Mar 02, 2006	17.87	17.92	17.21	17.38	280,851	-0.59(-3.26%)
Mar 01, 2006	18.07	18.07	17.84	17.96	169,090	-0.11(-0.61%)
Feb 28, 2006	17.75	18.07	17.28	18.07	701,264	+0.32(+1.83%)
Feb 27, 2006	17.49	17.84	17.48	17.75	107,581	+0.20(+1.12%)
Feb 24, 2006	17.26	17.55	17.12	17.55	141,996	+0.24(+1.39%)
Feb 23, 2006	17.30	17.52	17.15	17.31	83,940	-0.03(-0.15%)
Feb 22, 2006	17.52	17.52	17.25	17.34	122,590	-0.07(-0.40%)
Feb 21, 2006	17.64	17.74	17.27	17.41	144,649	-0.14(-0.79%)
Feb 17, 2006	17.52	17.75	17.23	17.54	148,339	+0.06(+0.33%)
Feb 16, 2006	17.41	17.50	17.30	17.49	100,659	+0.08(+0.47%)
Feb 15, 2006	17.05	17.41	17.00	17.41	128,802	+0.28(+1.63%)
Feb 14, 2006	17.00	17.20	16.91	17.13	97,368	+0.08(+0.48%)
Feb 13, 2006	16.97	17.12	16.81	17.05	106,785	-0.10(-0.58%)
Feb 10, 2006	17.24	17.43	17.08	17.14	147,900	-0.20(-1.14%)
Feb 09, 2006	17.35	17.78	17.34	17.34	130,691	-0.01(-0.07%)
Feb 08, 2006	17.84	17.84	17.33	17.35	144,865	-0.37(-2.06%)
Feb 07, 2006	17.56	18.18	17.41	17.72	205,744	+0.28(+1.63%)
Feb 06, 2006	17.39	17.58	17.30	17.43	101,605	-0.03(-0.20%)
Feb 03, 2006	17.66	17.67	17.41	17.47	64,697	-0.14(-0.82%)
Feb 02, 2006	17.79	17.85	17.41	17.61	147,197	-0.28(-1.56%)

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.