Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.97	22.65	20.97	22.65	3,851,174	+1.96(+9.47%)
Apr 27, 2006	21.99	22.39	20.56	20.69	5,386,241	-1.61(-7.22%)
Apr 26, 2006	21.89	22.41	21.89	22.30	1,887,348	+0.45(+2.05%)
Apr 25, 2006	22.12	22.34	21.70	21.85	2,405,763	+0.26(+1.20%)
Apr 24, 2006	21.26	21.74	20.91	21.60	2,045,509	+0.20(+0.92%)
Apr 21, 2006	21.04	21.60	20.90	21.40	2,999,515	+0.72(+3.48%)
Apr 20, 2006	21.20	21.37	20.48	20.68	3,013,021	-1.14(-5.21%)
Apr 19, 2006	21.20	22.05	20.80	21.82	2,287,305	+0.75(+3.56%)
Apr 18, 2006	20.70	21.20	20.51	21.07	2,137,281	+0.34(+1.66%)
Apr 17, 2006	20.50	20.73	20.35	20.72	2,634,542	+0.63(+3.12%)
Apr 13, 2006	19.60	20.21	19.30	20.10	2,226,449	+0.50(+2.54%)
Apr 12, 2006	19.11	19.86	19.08	19.60	2,609,321	+0.58(+3.04%)
Apr 11, 2006	19.59	19.85	18.95	19.02	2,716,877	-0.51(-2.61%)
Apr 10, 2006	19.84	19.97	19.42	19.53	2,519,176	-0.10(-0.53%)
Apr 07, 2006	19.52	19.80	19.32	19.64	2,571,246	-0.18(-0.90%)
Apr 06, 2006	20.18	20.35	19.59	19.81	3,185,500	-0.09(-0.46%)
Apr 05, 2006	19.49	20.03	19.38	19.91	3,194,450	+0.68(+3.52%)
Apr 04, 2006	19.20	19.33	18.77	19.23	2,122,148	+0.23(+1.20%)
Apr 03, 2006	19.03	19.33	18.89	19.00	3,184,361	+0.29(+1.54%)
Mar 31, 2006	18.30	18.75	18.04	18.71	3,426,809	+0.31(+1.67%)
Mar 30, 2006	18.03	18.48	17.82	18.41	4,836,585	+1.05(+6.06%)
Mar 29, 2006	16.70	17.36	16.68	17.36	2,219,127	+0.65(+3.90%)
Mar 28, 2006	17.39	17.39	16.59	16.70	2,624,779	-0.57(-3.31%)
Mar 27, 2006	17.37	18.10	17.09	17.28	4,342,089	+0.06(+0.36%)
Mar 24, 2006	16.56	17.21	16.48	17.21	3,673,324	+0.79(+4.83%)
Mar 23, 2006	15.69	16.43	15.49	16.42	2,561,645	+0.74(+4.70%)
Mar 22, 2006	15.51	16.05	15.42	15.68	2,087,652	+0.10(+0.67%)
Mar 21, 2006	15.59	15.89	15.43	15.58	2,307,157	-0.33(-2.05%)
Mar 20, 2006	15.95	16.19	15.80	15.90	2,200,903	-0.24(-1.48%)
Mar 17, 2006	15.51	16.14	15.41	16.14	4,020,236	+0.76(+4.95%)
Mar 16, 2006	15.36	15.50	15.04	15.38	2,624,454	+0.14(+0.93%)
Mar 15, 2006	15.33	15.54	15.10	15.24	2,574,825	+0.17(+1.10%)
Mar 14, 2006	14.64	15.30	14.61	15.08	2,249,230	+0.16(+1.07%)
Mar 13, 2006	15.34	15.34	14.71	14.92	2,715,412	-0.25(-1.66%)
Mar 10, 2006	14.48	15.26	14.26	15.17	2,770,248	+0.25(+1.65%)
Mar 09, 2006	15.32	15.76	14.87	14.92	2,496,071	+0.00(+0.00%)
Mar 08, 2006	15.18	15.18	14.58	14.92	4,022,677	-0.64(-4.11%)
Mar 07, 2006	16.47	16.69	15.44	15.56	3,654,612	-1.12(-6.71%)
Mar 06, 2006	17.16	17.16	16.29	16.68	2,208,876	-0.37(-2.20%)
Mar 03, 2006	17.18	17.31	16.87	17.05	2,458,158	-0.26(-1.53%)
Mar 02, 2006	16.37	17.43	16.21	17.32	3,622,557	+0.97(+5.94%)
Mar 01, 2006	15.92	16.44	15.84	16.35	2,588,331	+0.59(+3.74%)
Feb 28, 2006	15.95	16.16	15.69	15.76	2,822,317	-0.19(-1.19%)
Feb 27, 2006	16.26	16.26	15.73	15.95	2,289,909	-0.42(-2.55%)
Feb 24, 2006	15.98	16.37	15.73	16.37	2,990,891	+0.64(+4.06%)
Feb 23, 2006	16.40	16.54	15.72	15.73	2,846,725	-0.58(-3.54%)
Feb 22, 2006	16.17	16.51	15.98	16.30	1,455,987	+0.10(+0.64%)
Feb 21, 2006	16.42	16.62	15.82	16.20	2,554,974	+0.34(+2.13%)
Feb 17, 2006	15.75	16.42	15.75	15.86	3,386,455	+0.19(+1.22%)
Feb 16, 2006	14.72	15.79	14.58	15.67	2,809,951	+0.97(+6.61%)
Feb 15, 2006	14.84	15.38	14.42	14.70	2,810,602	-0.14(-0.95%)
Feb 14, 2006	14.21	14.95	14.10	14.84	2,332,052	+0.79(+5.64%)
Feb 13, 2006	14.23	14.50	13.84	14.05	2,030,213	-0.33(-2.27%)
Feb 10, 2006	14.90	14.91	14.18	14.37	2,299,346	-0.64(-4.26%)
Feb 09, 2006	15.12	15.41	14.98	15.01	2,130,447	+0.45(+3.12%)
Feb 08, 2006	14.66	14.84	13.96	14.56	2,750,397	-0.22(-1.50%)
Feb 07, 2006	15.61	15.73	14.55	14.78	3,779,416	-1.18(-7.39%)
Feb 06, 2006	15.30	15.97	15.30	15.96	2,202,693	+0.73(+4.80%)
Feb 03, 2006	15.75	15.75	15.13	15.23	3,170,205	-0.37(-2.40%)
Feb 02, 2006	15.43	15.76	15.27	15.60	4,553,295	+0.26(+1.68%)

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.