Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.14	16.33	15.85	15.99	427,996	-0.24(-1.47%)
Apr 27, 2006	16.05	16.54	16.02	16.23	333,705	+0.01(+0.05%)
Apr 26, 2006	16.40	16.43	16.14	16.22	401,993	-0.04(-0.26%)
Apr 25, 2006	16.24	16.35	16.11	16.26	207,087	+0.03(+0.16%)
Apr 24, 2006	16.35	16.46	16.19	16.24	162,929	-0.23(-1.40%)
Apr 21, 2006	16.72	16.86	16.35	16.47	234,613	+0.02(+0.10%)
Apr 20, 2006	16.55	16.61	16.32	16.45	149,693	-0.07(-0.41%)
Apr 19, 2006	16.48	16.59	16.34	16.52	194,905	+0.07(+0.42%)
Apr 18, 2006	15.88	16.45	15.83	16.45	281,465	+0.66(+4.16%)
Apr 17, 2006	15.88	15.89	15.64	15.79	128,843	+0.00(+0.00%)
Apr 13, 2006	16.09	15.99	15.75	15.79	184,715	-0.30(-1.86%)
Apr 12, 2006	15.51	16.09	15.51	16.09	234,144	+0.57(+3.69%)
Apr 11, 2006	15.85	15.88	15.50	15.52	161,289	-0.21(-1.36%)
Apr 10, 2006	15.59	15.91	15.56	15.73	205,330	+0.04(+0.27%)
Apr 07, 2006	15.96	16.05	15.61	15.69	191,743	-0.09(-0.60%)
Apr 06, 2006	16.01	16.02	15.66	15.79	153,324	-0.20(-1.23%)
Apr 05, 2006	16.08	16.11	15.82	15.98	274,671	-0.06(-0.37%)
Apr 04, 2006	15.79	16.19	15.58	16.04	256,633	+0.40(+2.57%)
Apr 03, 2006	15.76	15.98	15.58	15.64	163,514	-0.15(-0.97%)
Mar 31, 2006	16.20	16.20	15.64	15.79	251,362	-0.25(-1.54%)
Mar 30, 2006	16.21	16.27	15.96	16.04	446,620	-0.02(-0.11%)
Mar 29, 2006	15.76	16.14	15.70	16.06	259,679	+0.37(+2.34%)
Mar 28, 2006	15.77	15.96	15.65	15.69	179,795	-0.15(-0.97%)
Mar 27, 2006	15.73	15.90	15.71	15.85	162,577	+0.22(+1.42%)
Mar 24, 2006	15.66	15.74	15.50	15.62	128,726	+0.00(+0.00%)
Mar 23, 2006	15.47	15.62	15.37	15.62	130,132	+0.07(+0.44%)
Mar 22, 2006	15.07	15.62	15.06	15.56	218,566	+0.51(+3.40%)
Mar 21, 2006	15.48	15.48	15.03	15.04	279,708	-0.48(-3.08%)
Mar 20, 2006	15.57	15.67	15.33	15.52	203,456	-0.11(-0.71%)
Mar 17, 2006	15.46	15.72	15.30	15.63	831,629	+0.18(+1.16%)
Mar 16, 2006	15.66	15.66	15.29	15.45	519,475	-0.11(-0.71%)
Mar 15, 2006	15.18	15.62	15.11	15.56	262,958	+0.33(+2.19%)
Mar 14, 2006	14.96	15.23	14.73	15.23	271,392	+0.28(+1.88%)
Mar 13, 2006	15.20	15.32	14.92	14.95	189,517	-0.19(-1.24%)
Mar 10, 2006	14.91	15.16	14.85	15.14	179,327	+0.25(+1.66%)
Mar 09, 2006	15.25	15.27	14.85	14.89	191,040	-0.33(-2.19%)
Mar 08, 2006	15.15	15.32	14.98	15.22	212,826	+0.07(+0.45%)
Mar 07, 2006	14.95	15.25	14.95	15.15	371,773	+0.05(+0.34%)
Mar 06, 2006	15.04	15.29	14.98	15.10	328,786	-0.14(-0.90%)
Mar 03, 2006	15.52	15.53	15.22	15.24	264,832	-0.36(-2.30%)
Mar 02, 2006	15.85	15.85	15.37	15.60	290,718	-0.34(-2.14%)
Mar 01, 2006	15.33	15.99	15.33	15.94	302,197	+0.65(+4.24%)
Feb 28, 2006	15.79	15.75	15.28	15.29	343,662	-0.50(-3.19%)
Feb 27, 2006	16.13	16.20	15.74	15.79	418,977	-0.29(-1.80%)
Feb 24, 2006	15.41	16.14	15.26	16.08	981,556	+0.55(+3.52%)
Feb 23, 2006	15.84	15.84	15.52	15.54	653,824	-0.38(-2.41%)
Feb 22, 2006	15.78	16.11	15.49	15.92	599,710	+0.20(+1.25%)
Feb 21, 2006	15.03	15.76	14.97	15.73	1,198,834	+0.80(+5.38%)
Feb 17, 2006	15.20	15.20	14.80	14.92	308,874	-0.27(-1.80%)
Feb 16, 2006	15.29	15.29	14.97	15.20	178,390	-0.09(-0.61%)
Feb 15, 2006	15.03	15.32	14.96	15.29	289,664	+0.26(+1.70%)
Feb 14, 2006	14.73	15.33	14.61	15.03	212,124	+0.32(+2.15%)
Feb 13, 2006	14.72	14.74	14.49	14.72	184,832	-0.09(-0.58%)
Feb 10, 2006	14.62	14.81	14.46	14.80	139,385	+0.12(+0.81%)
Feb 09, 2006	14.74	14.87	14.66	14.68	156,252	+0.03(+0.17%)
Feb 08, 2006	14.60	14.74	14.46	14.66	251,011	+0.03(+0.17%)
Feb 07, 2006	15.05	15.09	14.55	14.63	266,355	-0.41(-2.72%)
Feb 06, 2006	15.02	15.11	14.81	15.04	180,498	-0.03(-0.23%)
Feb 03, 2006	14.76	15.25	14.76	15.08	158,126	+0.19(+1.26%)
Feb 02, 2006	15.36	15.45	14.85	14.89	427,996	-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.