Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.63	19.08	18.59	18.72	2,320,183	+0.18(+0.95%)
Apr 27, 2006	18.87	19.16	18.52	18.55	2,037,888	-0.33(-1.73%)
Apr 26, 2006	18.71	19.11	18.68	18.87	2,984,645	+0.13(+0.71%)
Apr 25, 2006	19.25	19.32	18.62	18.74	2,900,172	-0.50(-2.62%)
Apr 24, 2006	19.41	19.50	19.16	19.24	1,634,772	-0.06(-0.32%)
Apr 21, 2006	18.83	19.74	18.83	19.30	4,156,966	+0.39(+2.05%)
Apr 20, 2006	18.50	18.93	18.22	18.92	3,097,767	+0.61(+3.33%)
Apr 19, 2006	17.97	18.44	17.87	18.31	2,136,856	+0.25(+1.37%)
Apr 18, 2006	17.75	18.20	17.62	18.06	1,586,307	+0.43(+2.45%)
Apr 17, 2006	17.77	17.85	17.50	17.63	1,815,835	-0.03(-0.15%)
Apr 13, 2006	17.64	17.77	17.57	17.65	727,874	+0.01(+0.05%)
Apr 12, 2006	17.84	17.98	17.55	17.64	4,114,050	-0.11(-0.65%)
Apr 11, 2006	18.06	18.24	17.69	17.76	1,299,710	-0.39(-2.14%)
Apr 10, 2006	18.11	18.32	17.91	18.15	1,198,704	+0.04(+0.19%)
Apr 07, 2006	18.10	18.33	17.95	18.11	2,538,160	-0.33(-1.77%)
Apr 06, 2006	18.02	18.45	17.95	18.44	6,004,507	+0.49(+2.71%)
Apr 05, 2006	17.49	18.02	17.41	17.95	2,802,224	+0.42(+2.37%)
Apr 04, 2006	17.64	17.79	17.41	17.54	1,305,711	-0.11(-0.60%)
Apr 03, 2006	17.66	17.84	17.57	17.64	2,133,345	+0.07(+0.40%)
Mar 31, 2006	17.33	17.68	17.15	17.57	2,579,831	+0.11(+0.61%)
Mar 30, 2006	17.57	17.78	17.34	17.47	1,069,164	-0.04(-0.25%)
Mar 29, 2006	17.26	17.64	17.02	17.51	1,713,017	+0.38(+2.22%)
Mar 28, 2006	16.95	17.31	16.79	17.13	2,424,246	+0.19(+1.15%)
Mar 27, 2006	16.88	17.02	16.78	16.94	2,401,372	+0.00(+0.00%)
Mar 24, 2006	17.04	17.19	16.74	16.94	1,428,005	+0.05(+0.31%)
Mar 23, 2006	17.11	17.26	16.81	16.89	2,841,290	-0.10(-0.57%)
Mar 22, 2006	16.94	17.09	16.64	16.98	2,012,750	+0.14(+0.83%)
Mar 21, 2006	17.20	17.20	16.76	16.84	12,778,333	-0.35(-2.05%)
Mar 20, 2006	17.35	17.38	17.10	17.20	2,067,216	-0.06(-0.35%)
Mar 17, 2006	17.37	17.40	17.09	17.26	1,613,823	-0.02(-0.09%)
Mar 16, 2006	17.34	17.42	17.19	17.27	2,508,832	-0.20(-1.16%)
Mar 15, 2006	17.49	17.57	17.45	17.47	2,251,110	+0.02(+0.13%)
Mar 14, 2006	17.43	17.51	17.35	17.45	2,414,621	+0.01(+0.05%)
Mar 13, 2006	17.14	17.55	17.13	17.44	3,183,712	+0.39(+2.30%)
Mar 10, 2006	16.94	17.08	16.78	17.05	2,600,326	+0.13(+0.80%)
Mar 09, 2006	17.03	17.09	16.83	16.92	3,713,199	+0.19(+1.15%)
Mar 08, 2006	16.51	16.77	16.46	16.72	5,408,099	+0.15(+0.89%)
Mar 07, 2006	17.11	17.11	16.43	16.58	5,307,093	-0.60(-3.48%)
Mar 06, 2006	17.11	17.39	17.11	17.17	3,488,088	+0.12(+0.70%)
Mar 03, 2006	17.15	17.33	16.99	17.06	3,454,570	-0.15(-0.90%)
Mar 02, 2006	17.35	17.35	16.69	17.21	6,437,631	-0.26(-1.52%)
Mar 01, 2006	17.51	17.62	17.32	17.47	3,617,176	+0.15(+0.88%)
Feb 28, 2006	17.89	17.81	17.32	17.32	4,208,715	-0.57(-3.16%)
Feb 27, 2006	18.02	18.21	17.89	17.89	1,582,571	-0.19(-1.07%)
Feb 24, 2006	18.45	18.45	18.06	18.08	2,667,814	-0.37(-2.02%)
Feb 23, 2006	18.44	18.48	18.26	18.45	1,801,341	+0.05(+0.25%)
Feb 22, 2006	17.99	18.43	17.91	18.41	3,637,558	+0.44(+2.47%)
Feb 21, 2006	18.24	18.24	17.93	17.96	2,749,343	-0.14(-0.76%)
Feb 17, 2006	17.78	18.13	17.77	18.10	2,076,275	+0.32(+1.77%)
Feb 16, 2006	17.45	17.79	17.45	17.79	1,802,699	+0.34(+1.95%)
Feb 15, 2006	17.37	17.53	17.27	17.45	2,303,198	+0.08(+0.47%)
Feb 14, 2006	17.50	17.51	17.26	17.36	3,634,387	-0.15(-0.85%)
Feb 13, 2006	17.84	17.84	17.48	17.51	2,481,203	-0.23(-1.28%)
Feb 10, 2006	17.97	18.13	17.61	17.74	3,023,372	-0.24(-1.35%)
Feb 09, 2006	17.75	18.00	17.61	17.98	7,273,304	+0.23(+1.31%)
Feb 08, 2006	18.06	18.15	17.73	17.75	4,734,578	-0.17(-0.94%)
Feb 07, 2006	18.28	18.29	17.92	17.92	1,555,847	-0.36(-1.97%)
Feb 06, 2006	18.24	18.40	18.23	18.28	950,720	+0.07(+0.39%)
Feb 03, 2006	18.50	18.50	18.15	18.21	2,390,162	-0.29(-1.56%)
Feb 02, 2006	18.68	18.71	18.32	18.50	1,804,058	-0.12(-0.66%)

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.