Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.99	19.23	18.89	18.93	1,770,994	+0.03(+0.15%)
Apr 27, 2006	19.26	19.38	18.80	18.90	1,787,099	-0.43(-2.21%)
Apr 26, 2006	19.47	19.61	19.27	19.33	1,956,211	-0.24(-1.22%)
Apr 25, 2006	19.66	19.69	19.44	19.57	1,511,994	-0.02(-0.12%)
Apr 24, 2006	19.41	19.74	19.23	19.59	1,331,782	+0.17(+0.90%)
Apr 21, 2006	19.46	19.50	19.30	19.42	943,064	-0.00(-0.02%)
Apr 20, 2006	19.44	19.58	19.34	19.42	785,270	+0.06(+0.29%)
Apr 19, 2006	19.27	19.37	19.17	19.37	960,258	+0.17(+0.91%)
Apr 18, 2006	19.28	19.34	18.99	19.19	1,066,035	-0.09(-0.45%)
Apr 17, 2006	19.01	19.31	18.82	19.28	1,835,417	+0.08(+0.41%)
Apr 13, 2006	19.25	19.27	19.07	19.20	1,351,588	-0.05(-0.26%)
Apr 12, 2006	19.04	19.32	19.04	19.25	1,413,399	+0.19(+0.99%)
Apr 11, 2006	19.19	19.30	18.91	19.06	1,288,905	-0.12(-0.62%)
Apr 10, 2006	19.27	19.32	18.90	19.18	1,098,029	-0.04(-0.19%)
Apr 07, 2006	18.92	19.38	18.89	19.22	2,131,417	+0.37(+1.95%)
Apr 06, 2006	19.16	19.16	18.60	18.85	2,700,782	-0.33(-1.72%)
Apr 05, 2006	19.15	19.29	19.11	19.18	1,204,458	+0.08(+0.43%)
Apr 04, 2006	19.13	19.25	18.99	19.10	754,364	-0.13(-0.69%)
Apr 03, 2006	19.34	19.40	19.21	19.23	694,511	-0.02(-0.10%)
Mar 31, 2006	19.21	19.35	19.13	19.25	1,331,782	+0.05(+0.24%)
Mar 30, 2006	19.27	19.37	19.10	19.21	1,699,823	-0.10(-0.52%)
Mar 29, 2006	19.43	19.57	19.21	19.31	1,332,435	-0.12(-0.64%)
Mar 28, 2006	19.63	19.66	19.41	19.43	789,188	-0.20(-1.01%)
Mar 27, 2006	19.89	19.94	19.55	19.63	1,037,958	-0.27(-1.36%)
Mar 24, 2006	19.57	19.93	19.57	19.90	790,058	+0.34(+1.76%)
Mar 23, 2006	19.68	19.68	19.50	19.55	864,058	-0.04(-0.19%)
Mar 22, 2006	19.63	19.69	19.51	19.59	1,041,223	+0.06(+0.28%)
Mar 21, 2006	19.76	19.76	19.52	19.54	893,876	-0.20(-1.02%)
Mar 20, 2006	19.76	19.83	19.68	19.74	1,922,911	-0.02(-0.12%)
Mar 17, 2006	19.63	19.82	19.56	19.76	1,365,299	+0.22(+1.11%)
Mar 16, 2006	19.57	19.65	19.50	19.55	712,358	+0.02(+0.09%)
Mar 15, 2006	19.58	19.61	19.51	19.53	1,125,452	-0.09(-0.45%)
Mar 14, 2006	19.62	19.63	19.47	19.61	1,321,552	-0.08(-0.40%)
Mar 13, 2006	19.74	19.89	19.56	19.69	994,429	-0.03(-0.14%)
Mar 10, 2006	19.55	19.93	19.48	19.72	1,311,541	+0.17(+0.85%)
Mar 09, 2006	19.76	19.76	19.43	19.55	1,454,099	-0.22(-1.12%)
Mar 08, 2006	19.46	19.78	19.41	19.78	1,432,117	+0.32(+1.63%)
Mar 07, 2006	19.48	19.59	19.40	19.46	1,117,182	-0.05(-0.26%)
Mar 06, 2006	19.59	19.59	19.42	19.51	1,506,770	-0.08(-0.42%)
Mar 03, 2006	19.66	19.75	19.47	19.59	1,154,182	-0.07(-0.35%)
Mar 02, 2006	19.62	19.66	19.43	19.66	1,258,435	+0.04(+0.21%)
Mar 01, 2006	19.83	19.91	19.60	19.62	1,553,347	-0.17(-0.84%)
Feb 28, 2006	19.92	19.92	19.66	19.78	1,027,729	-0.14(-0.69%)
Feb 27, 2006	19.94	19.99	19.68	19.92	1,371,829	-0.02(-0.09%)
Feb 24, 2006	20.05	20.10	19.82	19.94	1,634,747	-0.11(-0.53%)
Feb 23, 2006	20.06	20.12	19.84	20.05	1,300,876	-0.03(-0.16%)
Feb 22, 2006	20.16	20.39	20.00	20.08	1,582,511	-0.10(-0.50%)
Feb 21, 2006	20.98	20.98	19.65	20.18	3,918,517	+0.80(+4.15%)
Feb 17, 2006	19.34	19.45	19.26	19.38	649,241	+0.03(+0.17%)
Feb 16, 2006	19.21	19.51	19.16	19.34	776,347	+0.17(+0.86%)
Feb 15, 2006	18.85	19.25	18.81	19.18	655,988	+0.30(+1.61%)
Feb 14, 2006	18.86	19.00	18.76	18.87	689,941	+0.03(+0.17%)
Feb 13, 2006	18.82	18.91	18.72	18.84	1,008,576	-0.02(-0.12%)
Feb 10, 2006	18.72	18.90	18.59	18.87	1,467,594	+0.12(+0.64%)
Feb 09, 2006	18.84	19.04	18.70	18.75	1,056,023	-0.06(-0.29%)
Feb 08, 2006	18.77	18.85	18.73	18.80	1,084,100	+0.08(+0.42%)
Feb 07, 2006	18.76	18.97	18.51	18.72	1,227,529	-0.03(-0.17%)
Feb 06, 2006	18.52	18.79	18.38	18.76	1,651,505	+0.29(+1.57%)
Feb 03, 2006	18.49	18.70	18.42	18.47	2,467,464	-0.09(-0.50%)
Feb 02, 2006	18.88	18.88	18.49	18.56	2,344,058	-0.30(-1.61%)

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.