Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.29	19.91	19.29	19.36	2,346,796	+0.69(+3.71%)
Apr 27, 2006	19.53	19.53	18.53	18.67	1,865,591	-1.08(-5.47%)
Apr 26, 2006	19.46	19.92	19.46	19.75	968,221	+0.40(+2.07%)
Apr 25, 2006	19.70	19.71	19.09	19.35	965,092	-0.35(-1.77%)
Apr 24, 2006	19.83	19.89	19.44	19.70	587,593	-0.07(-0.34%)
Apr 21, 2006	19.85	20.04	19.58	19.76	933,577	-0.00(-0.01%)
Apr 20, 2006	20.06	20.06	19.51	19.77	574,182	-0.30(-1.49%)
Apr 19, 2006	19.75	20.13	19.75	20.07	1,281,350	+0.34(+1.72%)
Apr 18, 2006	18.98	19.89	18.98	19.73	2,516,883	+0.87(+4.59%)
Apr 17, 2006	18.50	18.92	18.50	18.86	893,570	+0.31(+1.65%)
Apr 13, 2006	18.54	18.70	18.31	18.55	659,785	+0.01(+0.06%)
Apr 12, 2006	18.41	18.73	18.39	18.54	757,680	+0.16(+0.86%)
Apr 11, 2006	18.69	18.83	18.22	18.38	1,542,627	-0.36(-1.91%)
Apr 10, 2006	18.96	19.02	18.65	18.74	1,140,990	-0.21(-1.10%)
Apr 07, 2006	19.02	19.16	18.64	18.95	1,140,766	-0.06(-0.34%)
Apr 06, 2006	19.23	19.43	18.89	19.02	1,394,220	-0.22(-1.16%)
Apr 05, 2006	19.40	19.40	19.07	19.24	1,921,020	-0.16(-0.83%)
Apr 04, 2006	19.40	19.52	18.76	19.40	2,785,982	+0.06(+0.29%)
Apr 03, 2006	18.67	19.51	18.52	19.34	4,630,117	+1.62(+9.12%)
Mar 31, 2006	17.72	17.90	17.63	17.73	1,534,804	+0.01(+0.05%)
Mar 30, 2006	17.69	17.85	17.52	17.72	860,492	+0.12(+0.69%)
Mar 29, 2006	17.45	17.78	17.26	17.60	911,004	+0.04(+0.20%)
Mar 28, 2006	17.52	17.85	17.39	17.56	1,666,225	+0.37(+2.17%)
Mar 27, 2006	16.89	17.33	16.80	17.19	1,039,519	+0.43(+2.56%)
Mar 24, 2006	16.78	16.94	16.65	16.76	460,642	-0.02(-0.15%)
Mar 23, 2006	16.74	16.96	16.57	16.78	615,978	+0.00(+0.01%)
Mar 22, 2006	16.43	16.91	16.43	16.78	899,381	+0.22(+1.32%)
Mar 21, 2006	16.91	17.00	16.50	16.56	1,311,747	-0.41(-2.40%)
Mar 20, 2006	16.81	17.12	16.77	16.97	909,886	+0.20(+1.17%)
Mar 17, 2006	16.63	16.88	16.55	16.77	1,122,886	+0.14(+0.83%)
Mar 16, 2006	16.68	16.78	16.51	16.63	1,093,607	+0.00(+0.00%)
Mar 15, 2006	16.39	16.72	16.39	16.63	1,713,384	+0.31(+1.89%)
Mar 14, 2006	15.84	16.50	15.84	16.32	1,321,358	+0.44(+2.79%)
Mar 13, 2006	15.68	16.03	15.38	15.88	1,339,015	+0.22(+1.41%)
Mar 10, 2006	15.38	15.72	15.02	15.66	6,312,658	-1.03(-6.15%)
Mar 09, 2006	16.62	16.91	16.49	16.69	1,170,269	+0.13(+0.80%)
Mar 08, 2006	16.82	16.98	16.10	16.55	1,315,994	-0.48(-2.84%)
Mar 07, 2006	17.46	17.59	16.63	17.04	861,162	-0.42(-2.40%)
Mar 06, 2006	17.81	17.87	17.24	17.46	638,105	-0.33(-1.84%)
Mar 03, 2006	17.95	17.97	17.64	17.78	727,283	-0.17(-0.95%)
Mar 02, 2006	18.12	18.26	17.70	17.95	1,054,270	-0.17(-0.94%)
Mar 01, 2006	17.74	18.27	17.69	18.12	805,733	+0.42(+2.35%)
Feb 28, 2006	17.74	17.78	17.36	17.71	685,935	-0.03(-0.18%)
Feb 27, 2006	17.67	17.87	17.64	17.74	871,667	+0.06(+0.37%)
Feb 24, 2006	17.62	17.72	17.54	17.67	1,074,162	+0.07(+0.42%)
Feb 23, 2006	17.55	17.65	17.36	17.60	559,878	+0.09(+0.52%)
Feb 22, 2006	17.45	17.60	17.34	17.51	734,435	+0.16(+0.93%)
Feb 21, 2006	17.29	17.61	17.16	17.35	1,440,933	+0.10(+0.58%)
Feb 17, 2006	17.10	17.32	16.98	17.25	1,442,497	+0.14(+0.81%)
Feb 16, 2006	16.65	17.45	16.63	17.11	2,647,633	+0.68(+4.15%)
Feb 15, 2006	15.88	16.49	15.88	16.42	790,535	+0.49(+3.06%)
Feb 14, 2006	15.37	16.04	15.21	15.94	852,669	+0.54(+3.50%)
Feb 13, 2006	15.75	15.79	15.33	15.40	897,817	-0.35(-2.22%)
Feb 10, 2006	15.59	15.93	15.27	15.75	1,073,491	+0.13(+0.85%)
Feb 09, 2006	15.76	16.17	15.53	15.61	1,109,028	-0.14(-0.89%)
Feb 08, 2006	16.11	16.11	15.49	15.76	1,332,309	-0.35(-2.19%)
Feb 07, 2006	16.26	16.42	16.01	16.11	1,398,020	-0.15(-0.91%)
Feb 06, 2006	16.08	16.32	16.02	16.26	809,309	+0.15(+0.90%)
Feb 03, 2006	16.17	16.33	15.84	16.11	1,379,692	-0.10(-0.62%)
Feb 02, 2006	16.39	16.51	16.20	16.21	1,676,059	-0.12(-0.73%)

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.