Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.17	16.35	15.87	16.01	427,408	-0.24(-1.47%)
Apr 27, 2006	16.07	16.56	16.05	16.25	333,248	+0.01(+0.05%)
Apr 26, 2006	16.42	16.46	16.16	16.24	401,441	-0.04(-0.26%)
Apr 25, 2006	16.26	16.37	16.13	16.29	206,803	+0.03(+0.16%)
Apr 24, 2006	16.37	16.48	16.21	16.26	162,705	-0.23(-1.40%)
Apr 21, 2006	16.74	16.88	16.37	16.49	234,291	+0.02(+0.10%)
Apr 20, 2006	16.57	16.64	16.34	16.47	149,487	-0.07(-0.41%)
Apr 19, 2006	16.50	16.61	16.36	16.54	194,638	+0.07(+0.42%)
Apr 18, 2006	15.90	16.47	15.85	16.47	281,079	+0.66(+4.16%)
Apr 17, 2006	15.90	15.91	15.66	15.82	128,667	+0.00(+0.00%)
Apr 13, 2006	16.12	16.01	15.77	15.82	184,461	-0.30(-1.86%)
Apr 12, 2006	15.53	16.12	15.53	16.12	233,823	+0.57(+3.69%)
Apr 11, 2006	15.87	15.90	15.52	15.54	161,067	-0.21(-1.36%)
Apr 10, 2006	15.61	15.94	15.59	15.76	205,048	+0.04(+0.27%)
Apr 07, 2006	15.98	16.07	15.63	15.71	191,480	-0.09(-0.60%)
Apr 06, 2006	16.03	16.05	15.68	15.81	153,113	-0.20(-1.23%)
Apr 05, 2006	16.10	16.13	15.84	16.00	274,295	-0.06(-0.37%)
Apr 04, 2006	15.82	16.21	15.60	16.06	256,281	+0.40(+2.57%)
Apr 03, 2006	15.78	16.00	15.60	15.66	163,290	-0.15(-0.97%)
Mar 31, 2006	16.22	16.22	15.66	15.82	251,017	-0.25(-1.54%)
Mar 30, 2006	16.23	16.29	15.98	16.06	446,007	-0.02(-0.11%)
Mar 29, 2006	15.78	16.17	15.72	16.08	259,322	+0.37(+2.34%)
Mar 28, 2006	15.79	15.99	15.67	15.71	179,549	-0.15(-0.97%)
Mar 27, 2006	15.76	15.92	15.73	15.87	162,354	+0.22(+1.42%)
Mar 24, 2006	15.68	15.76	15.53	15.64	128,550	+0.00(+0.00%)
Mar 23, 2006	15.49	15.64	15.39	15.64	129,953	+0.07(+0.44%)
Mar 22, 2006	15.09	15.64	15.08	15.58	218,266	+0.51(+3.40%)
Mar 21, 2006	15.50	15.50	15.05	15.06	279,324	-0.48(-3.08%)
Mar 20, 2006	15.59	15.69	15.35	15.54	203,177	-0.11(-0.71%)
Mar 17, 2006	15.48	15.74	15.32	15.65	830,488	+0.18(+1.16%)
Mar 16, 2006	15.68	15.68	15.31	15.47	518,762	-0.11(-0.71%)
Mar 15, 2006	15.20	15.64	15.13	15.59	262,598	+0.33(+2.19%)
Mar 14, 2006	14.98	15.25	14.75	15.25	271,019	+0.28(+1.89%)
Mar 13, 2006	15.22	15.34	14.94	14.97	189,257	-0.19(-1.24%)
Mar 10, 2006	14.94	15.18	14.87	15.16	179,081	+0.25(+1.66%)
Mar 09, 2006	15.27	15.29	14.87	14.91	190,778	-0.33(-2.19%)
Mar 08, 2006	15.17	15.34	15.00	15.24	212,534	+0.07(+0.45%)
Mar 07, 2006	14.97	15.27	14.97	15.17	371,263	+0.05(+0.34%)
Mar 06, 2006	15.06	15.31	15.00	15.12	328,335	-0.14(-0.90%)
Mar 03, 2006	15.54	15.55	15.24	15.26	264,469	-0.36(-2.30%)
Mar 02, 2006	15.87	15.88	15.39	15.62	290,319	-0.34(-2.14%)
Mar 01, 2006	15.35	16.01	15.35	15.96	301,783	+0.65(+4.24%)
Feb 28, 2006	15.82	15.77	15.30	15.31	343,190	-0.50(-3.19%)
Feb 27, 2006	16.15	16.22	15.76	15.82	418,402	-0.29(-1.80%)
Feb 24, 2006	15.43	16.16	15.28	16.11	980,209	+0.55(+3.52%)
Feb 23, 2006	15.86	15.86	15.54	15.56	652,927	-0.38(-2.41%)
Feb 22, 2006	15.80	16.13	15.51	15.94	598,887	+0.20(+1.25%)
Feb 21, 2006	15.05	15.78	14.99	15.75	1,197,189	+0.80(+5.38%)
Feb 17, 2006	15.22	15.22	14.82	14.94	308,450	-0.27(-1.80%)
Feb 16, 2006	15.31	15.31	15.00	15.22	178,145	-0.09(-0.61%)
Feb 15, 2006	15.06	15.34	14.98	15.31	289,267	+0.26(+1.70%)
Feb 14, 2006	14.75	15.35	14.63	15.06	211,832	+0.32(+2.15%)
Feb 13, 2006	14.74	14.76	14.51	14.74	184,578	-0.09(-0.58%)
Feb 10, 2006	14.64	14.83	14.48	14.82	139,194	+0.12(+0.81%)
Feb 09, 2006	14.76	14.89	14.68	14.70	156,038	+0.03(+0.17%)
Feb 08, 2006	14.62	14.76	14.48	14.68	250,667	+0.03(+0.18%)
Feb 07, 2006	15.07	15.12	14.57	14.65	265,990	-0.41(-2.72%)
Feb 06, 2006	15.04	15.13	14.83	15.06	180,251	-0.03(-0.23%)
Feb 03, 2006	14.78	15.27	14.78	15.10	157,909	+0.19(+1.26%)
Feb 02, 2006	15.38	15.47	14.87	14.91	427,408	-0.50(-3.27%)

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.