Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.49	19.69	19.34	19.63	4,891,728	+0.12(+0.61%)
Apr 27, 2006	19.83	19.84	19.43	19.52	5,361,222	-0.33(-1.69%)
Apr 26, 2006	19.88	19.94	19.65	19.85	6,059,723	+0.01(+0.05%)
Apr 25, 2006	20.39	20.40	19.67	19.84	6,371,484	-0.48(-2.34%)
Apr 24, 2006	20.03	20.39	20.02	20.32	4,493,696	+0.23(+1.16%)
Apr 21, 2006	20.36	20.37	19.98	20.08	4,948,749	-0.15(-0.72%)
Apr 20, 2006	20.09	20.37	20.00	20.23	6,958,165	+0.14(+0.67%)
Apr 19, 2006	19.53	20.19	19.39	20.09	13,502,933	+0.53(+2.73%)
Apr 18, 2006	18.91	19.60	18.91	19.56	7,939,732	+0.76(+4.02%)
Apr 17, 2006	18.68	18.93	18.65	18.80	2,965,435	+0.18(+0.96%)
Apr 13, 2006	18.54	18.69	18.38	18.62	2,784,932	+0.09(+0.47%)
Apr 12, 2006	18.64	18.70	18.45	18.54	2,927,483	-0.08(-0.44%)
Apr 11, 2006	18.96	19.13	18.60	18.62	7,020,370	+0.25(+1.38%)
Apr 10, 2006	18.56	18.58	18.34	18.37	5,073,712	-0.22(-1.16%)
Apr 07, 2006	18.61	18.76	18.56	18.58	3,565,817	-0.06(-0.35%)
Apr 06, 2006	18.49	18.71	18.42	18.65	6,800,433	+0.10(+0.52%)
Apr 05, 2006	18.77	18.85	18.21	18.55	7,539,478	-0.30(-1.60%)
Apr 04, 2006	19.19	19.39	18.80	18.85	14,223,094	+0.10(+0.52%)
Apr 03, 2006	18.74	19.06	18.66	18.75	6,366,485	+0.08(+0.43%)
Mar 31, 2006	18.67	18.79	18.54	18.67	4,323,930	-0.04(-0.20%)
Mar 30, 2006	18.64	18.86	18.55	18.71	4,002,727	+0.03(+0.17%)
Mar 29, 2006	18.53	18.78	18.53	18.68	3,626,540	+0.11(+0.61%)
Mar 28, 2006	18.89	18.89	18.51	18.57	4,027,164	-0.29(-1.52%)
Mar 27, 2006	18.55	18.93	18.51	18.85	3,979,585	+0.25(+1.37%)
Mar 24, 2006	18.57	18.67	18.51	18.60	3,134,090	+0.09(+0.47%)
Mar 23, 2006	18.65	18.69	18.45	18.51	3,677,451	-0.10(-0.52%)
Mar 22, 2006	18.28	18.71	18.20	18.61	6,402,401	-0.03(-0.17%)
Mar 21, 2006	18.96	19.15	18.58	18.64	4,363,733	-0.33(-1.76%)
Mar 20, 2006	18.96	19.08	18.78	18.98	3,712,070	-0.04(-0.23%)
Mar 17, 2006	19.37	19.39	18.98	19.02	6,208,383	-0.19(-1.01%)
Mar 16, 2006	19.46	19.66	19.08	19.21	4,559,047	-0.19(-0.97%)
Mar 15, 2006	19.06	19.44	19.02	19.40	6,586,792	+0.40(+2.10%)
Mar 14, 2006	18.69	19.08	18.61	19.00	5,035,020	+0.29(+1.53%)
Mar 13, 2006	18.59	18.92	18.54	18.72	6,287,990	+0.24(+1.29%)
Mar 10, 2006	18.34	18.57	18.11	18.48	7,472,090	+0.52(+2.92%)
Mar 09, 2006	17.87	18.04	17.87	17.95	7,377,673	+0.10(+0.54%)
Mar 08, 2006	17.56	17.88	17.54	17.86	7,231,420	+0.37(+2.10%)
Mar 07, 2006	17.54	17.66	17.35	17.49	5,057,236	-0.13(-0.74%)
Mar 06, 2006	17.67	17.77	17.51	17.62	2,836,769	+0.01(+0.06%)
Mar 03, 2006	17.72	17.80	17.54	17.61	2,373,755	-0.12(-0.67%)
Mar 02, 2006	17.66	17.86	17.61	17.73	4,263,762	-0.04(-0.24%)
Mar 01, 2006	17.67	17.77	17.48	17.77	5,545,242	+0.07(+0.40%)
Feb 28, 2006	17.97	18.09	17.61	17.70	5,118,699	-0.27(-1.50%)
Feb 27, 2006	18.12	18.32	17.90	17.97	3,315,889	-0.09(-0.51%)
Feb 24, 2006	18.19	18.22	17.95	18.06	4,889,692	-0.16(-0.86%)
Feb 23, 2006	18.18	18.39	18.06	18.22	2,907,304	+0.03(+0.18%)
Feb 22, 2006	18.04	18.21	17.98	18.19	2,647,194	+0.22(+1.20%)
Feb 21, 2006	18.04	18.05	17.84	17.97	2,320,437	-0.11(-0.60%)
Feb 17, 2006	18.21	18.26	18.01	18.08	3,717,439	-0.13(-0.71%)
Feb 16, 2006	18.28	18.28	18.09	18.21	3,631,538	+0.03(+0.18%)
Feb 15, 2006	18.02	18.23	17.92	18.18	5,246,625	+0.02(+0.12%)
Feb 14, 2006	17.68	18.16	17.64	18.15	8,032,668	+0.49(+2.78%)
Feb 13, 2006	17.61	17.68	17.54	17.66	4,650,502	+0.02(+0.12%)
Feb 10, 2006	17.48	17.66	17.40	17.64	4,786,388	+0.17(+0.96%)
Feb 09, 2006	17.41	17.56	17.40	17.47	3,906,273	+0.06(+0.34%)
Feb 08, 2006	17.59	17.59	17.34	17.41	5,308,274	-0.09(-0.49%)
Feb 07, 2006	17.63	17.68	17.43	17.50	4,603,479	-0.18(-1.01%)
Feb 06, 2006	17.48	17.70	17.44	17.68	3,721,882	+0.12(+0.71%)
Feb 03, 2006	17.69	17.77	17.49	17.56	6,848,012	-0.23(-1.28%)
Feb 02, 2006	18.04	18.06	17.61	17.78	10,243,138	-0.06(-0.36%)

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.