Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	21.14	21.28	19.85	19.96	251,815	-1.38(-6.48%)
Apr 27, 2006	21.67	22.22	20.97	21.34	106,543	-0.54(-2.48%)
Apr 26, 2006	21.28	22.62	21.28	21.88	309,166	+0.63(+2.96%)
Apr 25, 2006	20.27	21.39	20.27	21.25	233,361	+0.89(+4.37%)
Apr 24, 2006	20.72	20.80	20.31	20.36	139,135	-0.50(-2.41%)
Apr 21, 2006	21.00	21.20	20.62	20.87	116,435	-0.20(-0.96%)
Apr 20, 2006	20.84	21.11	20.48	21.07	68,605	+0.03(+0.14%)
Apr 19, 2006	20.22	21.21	20.00	21.04	161,923	+0.82(+4.07%)
Apr 18, 2006	19.96	20.47	20.03	20.22	159,648	+0.26(+1.31%)
Apr 17, 2006	20.33	20.48	19.44	19.96	65,149	-0.53(-2.60%)
Apr 13, 2006	19.79	20.76	19.58	20.49	125,783	+0.54(+2.72%)
Apr 12, 2006	19.21	19.98	18.86	19.95	73,947	+0.74(+3.83%)
Apr 11, 2006	19.78	19.97	19.11	19.21	111,068	-0.40(-2.02%)
Apr 10, 2006	19.80	20.45	19.47	19.61	122,782	-0.15(-0.78%)
Apr 07, 2006	20.82	20.90	19.70	19.76	119,184	-1.00(-4.80%)
Apr 06, 2006	21.17	21.18	20.61	20.76	68,452	-0.29(-1.38%)
Apr 05, 2006	20.61	21.09	20.59	21.05	97,188	+0.48(+2.35%)
Apr 04, 2006	20.29	21.09	20.12	20.57	160,068	+0.46(+2.31%)
Apr 03, 2006	19.00	20.56	18.76	20.10	315,303	+1.02(+5.32%)
Mar 31, 2006	18.92	19.12	18.68	19.09	48,371	+0.21(+1.13%)
Mar 30, 2006	19.29	19.35	18.64	18.87	63,578	-0.35(-1.81%)
Mar 29, 2006	18.45	19.23	18.45	19.22	45,371	+0.81(+4.41%)
Mar 28, 2006	18.97	19.08	18.40	18.41	85,548	-0.57(-3.01%)
Mar 27, 2006	19.32	19.32	18.90	18.98	42,398	-0.37(-1.90%)
Mar 24, 2006	18.96	19.35	18.86	19.35	42,169	+0.39(+2.04%)
Mar 23, 2006	18.87	19.03	18.64	18.96	28,013	-0.02(-0.10%)
Mar 22, 2006	18.42	19.10	18.28	18.98	41,555	+0.41(+2.19%)
Mar 21, 2006	19.09	19.22	18.52	18.57	71,267	-0.45(-2.39%)
Mar 20, 2006	18.43	19.09	18.40	19.03	82,325	+0.51(+2.77%)
Mar 17, 2006	18.62	18.65	18.48	18.52	178,136	-0.01(-0.05%)
Mar 16, 2006	18.61	18.96	18.48	18.53	93,771	-0.06(-0.31%)
Mar 15, 2006	18.84	18.85	18.28	18.58	146,331	-0.16(-0.88%)
Mar 14, 2006	18.85	19.00	18.71	18.75	91,101	-0.18(-0.97%)
Mar 13, 2006	19.00	19.11	18.61	18.93	106,491	-0.03(-0.15%)
Mar 10, 2006	18.53	18.96	18.38	18.96	46,616	+0.35(+1.87%)
Mar 09, 2006	18.76	19.07	18.53	18.61	59,041	-0.17(-0.93%)
Mar 08, 2006	18.83	19.06	18.58	18.79	60,338	-0.24(-1.27%)
Mar 07, 2006	19.29	19.43	18.87	19.03	77,499	-0.33(-1.70%)
Mar 06, 2006	19.30	19.45	19.02	19.36	107,634	+0.16(+0.86%)
Mar 03, 2006	19.34	19.34	18.85	19.19	158,319	-0.33(-1.68%)
Mar 02, 2006	19.44	19.83	19.40	19.52	161,117	-0.05(-0.25%)
Mar 01, 2006	19.35	19.60	19.18	19.57	194,515	+0.33(+1.71%)
Feb 28, 2006	19.21	19.25	18.55	19.24	156,355	+0.03(+0.15%)
Feb 27, 2006	18.90	19.33	18.90	19.21	94,922	+0.30(+1.59%)
Feb 24, 2006	19.02	19.06	18.61	18.91	127,121	-0.20(-1.06%)
Feb 23, 2006	19.06	19.22	18.87	19.12	71,682	+0.02(+0.10%)
Feb 22, 2006	18.25	19.34	18.22	19.10	276,691	+0.74(+4.00%)
Feb 21, 2006	18.63	18.63	17.91	18.36	169,420	-0.15(-0.78%)
Feb 17, 2006	18.17	18.66	17.72	18.51	140,495	+0.41(+2.24%)
Feb 16, 2006	17.98	18.10	17.76	18.10	106,060	+0.20(+1.14%)
Feb 15, 2006	17.75	18.01	17.71	17.90	166,082	+0.06(+0.33%)
Feb 14, 2006	17.56	17.86	17.48	17.84	120,433	+0.42(+2.39%)
Feb 13, 2006	17.35	17.90	17.34	17.42	128,978	-0.10(-0.55%)
Feb 10, 2006	17.28	17.62	17.14	17.52	106,499	+0.18(+1.06%)
Feb 09, 2006	16.91	17.82	16.91	17.34	268,320	+0.78(+4.73%)
Feb 08, 2006	16.30	16.93	16.01	16.55	120,683	+0.38(+2.33%)
Feb 07, 2006	16.11	16.54	15.97	16.17	112,635	-0.26(-1.59%)
Feb 06, 2006	16.29	16.50	15.83	16.44	63,371	+0.11(+0.65%)
Feb 03, 2006	16.32	16.69	16.24	16.33	58,808	-0.02(-0.12%)
Feb 02, 2006	16.91	16.91	16.31	16.35	69,343	-0.50(-2.99%)

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.