Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.50	17.61	17.39	17.48	269,085	-0.07(-0.41%)
Apr 27, 2006	17.42	17.58	17.32	17.55	283,663	+0.13(+0.72%)
Apr 26, 2006	17.45	17.55	17.37	17.42	300,215	+0.01(+0.04%)
Apr 25, 2006	17.48	17.48	17.39	17.42	461,939	-0.10(-0.56%)
Apr 24, 2006	17.54	17.55	17.36	17.52	464,217	-0.07(-0.37%)
Apr 21, 2006	17.52	17.62	17.52	17.58	399,375	+0.07(+0.38%)
Apr 20, 2006	17.45	17.56	17.45	17.52	464,521	+0.05(+0.26%)
Apr 19, 2006	17.21	17.47	17.21	17.47	559,733	+0.21(+1.22%)
Apr 18, 2006	17.27	17.42	17.21	17.26	602,556	-0.05(-0.30%)
Apr 17, 2006	17.22	17.33	17.20	17.31	385,557	+0.11(+0.65%)
Apr 13, 2006	17.33	17.32	17.18	17.20	540,751	-0.13(-0.76%)
Apr 12, 2006	17.36	17.51	17.25	17.33	316,463	-0.07(-0.38%)
Apr 11, 2006	17.52	17.53	17.37	17.40	384,949	-0.07(-0.41%)
Apr 10, 2006	17.32	17.47	17.31	17.47	349,264	+0.15(+0.87%)
Apr 07, 2006	17.52	17.62	17.23	17.32	443,717	-0.22(-1.24%)
Apr 06, 2006	17.65	17.65	17.46	17.54	353,819	-0.09(-0.49%)
Apr 05, 2006	17.53	17.62	17.41	17.62	285,637	+0.12(+0.68%)
Apr 04, 2006	17.27	17.51	17.21	17.50	477,428	+0.24(+1.37%)
Apr 03, 2006	17.32	17.43	17.26	17.27	264,225	-0.07(-0.42%)
Mar 31, 2006	17.40	17.44	17.23	17.34	443,109	-0.09(-0.53%)
Mar 30, 2006	17.39	17.47	17.29	17.43	424,431	+0.04(+0.23%)
Mar 29, 2006	17.25	17.42	17.22	17.39	315,248	+0.14(+0.80%)
Mar 28, 2006	17.34	17.34	17.11	17.25	435,213	-0.05(-0.30%)
Mar 27, 2006	17.42	17.48	17.27	17.31	500,206	-0.14(-0.83%)
Mar 24, 2006	17.35	17.48	17.32	17.45	347,441	+0.10(+0.57%)
Mar 23, 2006	17.39	17.43	17.32	17.35	265,592	-0.03(-0.19%)
Mar 22, 2006	17.42	17.44	17.36	17.39	294,292	-0.03(-0.19%)
Mar 21, 2006	17.53	17.58	17.42	17.42	338,330	-0.13(-0.71%)
Mar 20, 2006	17.68	17.75	17.48	17.54	282,296	-0.14(-0.82%)
Mar 17, 2006	17.66	17.69	17.52	17.69	320,108	+0.10(+0.56%)
Mar 16, 2006	17.53	17.65	17.48	17.59	371,131	+0.09(+0.49%)
Mar 15, 2006	17.48	17.51	17.40	17.50	281,385	+0.07(+0.42%)
Mar 14, 2006	17.45	17.47	17.37	17.43	361,412	-0.03(-0.19%)
Mar 13, 2006	17.45	17.47	17.35	17.46	278,196	+0.11(+0.61%)
Mar 10, 2006	17.24	17.39	17.22	17.36	266,655	+0.11(+0.65%)
Mar 09, 2006	17.27	17.28	17.19	17.25	283,815	+0.03(+0.15%)
Mar 08, 2006	17.19	17.33	17.12	17.22	390,112	+0.03(+0.19%)
Mar 07, 2006	17.25	17.28	17.15	17.19	542,725	-0.06(-0.34%)
Mar 06, 2006	17.29	17.33	17.19	17.25	535,437	-0.05(-0.30%)
Mar 03, 2006	17.33	17.40	17.28	17.30	334,837	-0.08(-0.45%)
Mar 02, 2006	17.27	17.38	17.23	17.38	319,348	+0.07(+0.38%)
Mar 01, 2006	17.44	17.44	17.25	17.31	332,711	-0.07(-0.42%)
Feb 28, 2006	17.41	17.39	17.25	17.39	490,184	-0.03(-0.15%)
Feb 27, 2006	17.39	17.48	17.35	17.41	511,595	+0.03(+0.15%)
Feb 24, 2006	17.37	17.39	17.29	17.39	526,933	+0.01(+0.08%)
Feb 23, 2006	17.54	17.55	17.35	17.37	520,707	-0.41(-2.30%)
Feb 22, 2006	17.52	17.78	17.52	17.78	779,162	+0.23(+1.31%)
Feb 21, 2006	17.45	17.58	17.42	17.55	793,133	+0.17(+0.99%)
Feb 17, 2006	17.29	17.42	17.29	17.38	393,757	+0.09(+0.50%)
Feb 16, 2006	17.31	17.40	17.25	17.29	488,362	+0.01(+0.08%)
Feb 15, 2006	17.35	17.42	17.26	17.28	282,296	-0.04(-0.23%)
Feb 14, 2006	17.27	17.32	17.12	17.32	414,409	+0.01(+0.08%)
Feb 13, 2006	17.31	17.41	17.26	17.31	485,628	-0.01(-0.04%)
Feb 10, 2006	17.36	17.40	17.21	17.31	522,073	-0.05(-0.30%)
Feb 09, 2006	17.38	17.45	17.34	17.37	733,758	+0.05(+0.27%)
Feb 08, 2006	17.42	17.42	17.15	17.32	622,904	+0.13(+0.73%)
Feb 07, 2006	17.13	17.25	17.13	17.19	444,020	+0.01(+0.04%)
Feb 06, 2006	17.19	17.23	17.15	17.19	268,781	-0.01(-0.04%)
Feb 03, 2006	17.15	17.24	17.12	17.19	379,179	-0.03(-0.19%)
Feb 02, 2006	17.23	17.27	17.10	17.23	476,517	+0.00(+0.00%)

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.