Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.89	17.07	16.80	16.81	6,225	-0.01(-0.08%)
Apr 27, 2006	16.87	17.09	16.70	16.82	16,312	-0.26(-1.53%)
Apr 26, 2006	17.11	17.31	16.72	17.08	4,779	+0.20(+1.17%)
Apr 25, 2006	16.21	17.07	16.21	16.88	14,353	+0.27(+1.62%)
Apr 24, 2006	16.82	16.82	16.60	16.61	13,627	-0.21(-1.23%)
Apr 21, 2006	17.08	17.09	16.82	16.82	7,556	-0.25(-1.47%)
Apr 20, 2006	16.98	17.07	16.70	17.07	14,531	+0.08(+0.48%)
Apr 19, 2006	16.61	17.04	16.61	16.99	48,006	+0.34(+2.05%)
Apr 18, 2006	17.01	17.14	15.70	16.65	150,849	-0.55(-3.19%)
Apr 17, 2006	18.12	18.26	16.88	17.20	91,046	-0.67(-3.73%)
Apr 13, 2006	16.98	18.11	16.82	17.86	19,780	+0.88(+5.19%)
Apr 12, 2006	16.87	17.03	16.83	16.98	6,452	+0.25(+1.52%)
Apr 11, 2006	17.03	17.07	16.42	16.73	15,849	-0.31(-1.81%)
Apr 10, 2006	17.75	17.80	16.90	17.04	32,533	-0.82(-4.58%)
Apr 07, 2006	17.89	18.42	17.64	17.85	41,680	-0.19(-1.05%)
Apr 06, 2006	17.85	18.08	17.58	18.04	20,851	-0.00(-0.02%)
Apr 05, 2006	17.89	18.07	17.40	18.05	8,554	+0.28(+1.58%)
Apr 04, 2006	17.90	17.99	17.61	17.77	7,223	+0.04(+0.21%)
Apr 03, 2006	18.66	18.66	17.37	17.73	22,130	-0.71(-3.85%)
Mar 31, 2006	17.77	18.44	17.34	18.44	24,950	+0.31(+1.69%)
Mar 30, 2006	17.96	18.22	17.96	18.13	6,070	-0.10(-0.54%)
Mar 29, 2006	18.02	18.23	17.98	18.23	9,622	+0.32(+1.81%)
Mar 28, 2006	17.96	17.99	17.82	17.91	3,686	+0.01(+0.05%)
Mar 27, 2006	18.06	18.21	17.89	17.90	5,983	-0.13(-0.70%)
Mar 24, 2006	17.85	18.15	17.85	18.03	6,113	-0.01(-0.05%)
Mar 23, 2006	18.34	18.34	17.99	18.03	20,901	-0.26(-1.43%)
Mar 22, 2006	18.33	18.64	17.90	18.30	17,454	+0.12(+0.64%)
Mar 21, 2006	18.14	18.62	17.94	18.18	103,539	+0.22(+1.20%)
Mar 20, 2006	17.67	18.21	17.67	17.96	57,167	+0.30(+1.68%)
Mar 17, 2006	17.74	17.89	17.54	17.67	16,676	-0.09(-0.51%)
Mar 16, 2006	17.71	18.05	17.71	17.76	15,361	-0.32(-1.79%)
Mar 15, 2006	18.08	18.21	17.94	18.08	12,730	+0.14(+0.80%)
Mar 14, 2006	18.22	18.44	17.94	17.94	15,242	-0.44(-2.39%)
Mar 13, 2006	18.04	18.41	18.02	18.38	29,998	+0.35(+1.95%)
Mar 10, 2006	17.96	18.25	17.88	18.03	13,684	-0.13(-0.69%)
Mar 09, 2006	18.43	18.51	18.04	18.15	7,448	-0.19(-1.03%)
Mar 08, 2006	18.35	18.58	18.24	18.34	13,869	+0.03(+0.15%)
Mar 07, 2006	18.12	18.48	18.11	18.31	25,514	+0.22(+1.24%)
Mar 06, 2006	17.94	18.21	17.80	18.09	17,831	+0.27(+1.51%)
Mar 03, 2006	17.76	17.88	17.59	17.82	667	-0.01(-0.05%)
Mar 02, 2006	17.72	17.99	17.53	17.83	11,731	+0.31(+1.75%)
Mar 01, 2006	17.39	17.72	17.27	17.52	30,731	+0.18(+1.04%)
Feb 28, 2006	17.45	17.56	17.30	17.34	12,705	-0.11(-0.62%)
Feb 27, 2006	17.49	17.76	17.33	17.45	15,854	-0.05(-0.26%)
Feb 24, 2006	17.41	17.73	17.32	17.49	9,561	-0.06(-0.36%)
Feb 23, 2006	17.69	17.89	17.43	17.56	13,096	-0.13(-0.76%)
Feb 22, 2006	17.85	18.20	17.31	17.69	2,581	-0.15(-0.86%)
Feb 21, 2006	17.53	18.32	17.34	17.85	12,757	+0.31(+1.74%)
Feb 17, 2006	17.46	17.54	17.11	17.54	17,135	+0.06(+0.36%)
Feb 16, 2006	17.18	17.48	17.18	17.48	4,780	+0.31(+1.78%)
Feb 15, 2006	17.17	17.41	16.95	17.17	8,210	+0.01(+0.05%)
Feb 14, 2006	17.25	17.35	17.06	17.16	8,799	-0.23(-1.34%)
Feb 13, 2006	17.30	17.48	17.27	17.40	8,399	+0.13(+0.73%)
Feb 10, 2006	16.91	17.36	16.91	17.27	20,254	+0.24(+1.43%)
Feb 09, 2006	17.03	17.03	17.03	17.03	0	+0.00(+0.00%)
Feb 08, 2006	16.87	17.31	16.87	17.03	5,515	-0.07(-0.42%)
Feb 07, 2006	16.87	17.13	16.87	17.10	6,781	+0.13(+0.74%)
Feb 06, 2006	17.48	17.48	16.87	16.97	6,670	-0.39(-2.23%)
Feb 03, 2006	16.91	17.36	16.91	17.36	15,091	+0.31(+1.79%)
Feb 02, 2006	16.84	17.13	16.83	17.05	13,714	+0.32(+1.94%)

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.