Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.93	18.54	17.79	18.54	1,419,929	+0.69(+3.87%)
Apr 27, 2006	17.53	18.22	17.11	17.85	1,428,401	-0.78(-4.16%)
Apr 26, 2006	18.80	19.23	18.33	18.62	1,567,156	-0.19(-0.99%)
Apr 25, 2006	18.56	19.01	18.54	18.81	1,066,923	+0.30(+1.64%)
Apr 24, 2006	18.51	19.00	18.23	18.51	848,719	+0.01(+0.03%)
Apr 21, 2006	18.71	18.90	18.32	18.50	1,170,095	-0.23(-1.22%)
Apr 20, 2006	19.12	19.25	18.54	18.73	913,484	-0.37(-1.95%)
Apr 19, 2006	18.35	19.19	18.34	19.10	2,078,872	+0.80(+4.38%)
Apr 18, 2006	16.68	18.61	17.86	18.30	3,396,948	+1.61(+9.68%)
Apr 17, 2006	16.49	16.85	16.49	16.68	730,297	+0.11(+0.64%)
Apr 13, 2006	16.91	16.94	16.53	16.58	484,229	-0.33(-1.95%)
Apr 12, 2006	16.41	16.94	16.41	16.91	1,205,866	+0.47(+2.84%)
Apr 11, 2006	16.84	17.07	16.42	16.44	1,023,433	-0.29(-1.75%)
Apr 10, 2006	16.93	16.96	16.68	16.73	776,800	-0.24(-1.41%)
Apr 07, 2006	17.38	17.38	16.64	16.97	1,159,740	-0.28(-1.63%)
Apr 06, 2006	17.44	17.44	17.08	17.25	390,847	-0.13(-0.76%)
Apr 05, 2006	17.28	17.46	17.19	17.38	558,972	+0.19(+1.11%)
Apr 04, 2006	16.98	17.26	16.82	17.19	1,048,849	+0.27(+1.57%)
Apr 03, 2006	17.14	17.46	16.87	16.93	1,078,973	-0.21(-1.24%)
Mar 31, 2006	17.46	17.52	16.98	17.14	915,743	-0.24(-1.41%)
Mar 30, 2006	17.42	17.61	17.18	17.38	927,980	+0.04(+0.21%)
Mar 29, 2006	17.38	17.55	17.21	17.35	1,065,794	+0.03(+0.15%)
Mar 28, 2006	17.62	17.68	17.30	17.32	639,928	-0.25(-1.42%)
Mar 27, 2006	17.66	17.66	17.44	17.57	884,678	-0.02(-0.09%)
Mar 24, 2006	17.34	17.59	17.32	17.59	623,360	+0.19(+1.10%)
Mar 23, 2006	17.32	17.45	17.20	17.40	1,059,769	+0.07(+0.43%)
Mar 22, 2006	17.03	17.41	17.03	17.32	1,037,553	+0.20(+1.18%)
Mar 21, 2006	16.91	17.53	16.67	17.12	1,204,925	+0.11(+0.62%)
Mar 20, 2006	17.10	17.10	16.84	17.01	835,163	-0.12(-0.71%)
Mar 17, 2006	17.06	17.36	17.04	17.14	1,019,668	+0.07(+0.44%)
Mar 16, 2006	16.94	17.23	16.88	17.06	708,458	+0.18(+1.04%)
Mar 15, 2006	16.83	16.99	16.73	16.89	1,092,152	+0.06(+0.35%)
Mar 14, 2006	16.32	16.86	16.31	16.83	1,829,792	+0.50(+3.09%)
Mar 13, 2006	16.09	16.40	16.09	16.32	1,371,732	+0.28(+1.72%)
Mar 10, 2006	15.78	16.13	15.66	16.05	1,317,134	+0.31(+1.99%)
Mar 09, 2006	15.35	15.80	15.34	15.73	1,596,714	+0.41(+2.67%)
Mar 08, 2006	15.32	15.40	15.05	15.32	892,021	+0.01(+0.07%)
Mar 07, 2006	15.45	15.91	15.27	15.31	815,960	-0.19(-1.23%)
Mar 06, 2006	15.81	15.93	15.34	15.50	825,185	-0.22(-1.42%)
Mar 03, 2006	15.81	15.95	15.67	15.73	1,452,311	-0.11(-0.67%)
Mar 02, 2006	15.81	16.11	15.75	15.83	1,857,844	+0.01(+0.03%)
Mar 01, 2006	15.31	15.92	15.31	15.83	1,472,456	+0.59(+3.91%)
Feb 28, 2006	15.49	15.43	15.18	15.23	992,557	-0.25(-1.65%)
Feb 27, 2006	15.43	15.58	15.32	15.49	1,997,352	+0.11(+0.73%)
Feb 24, 2006	15.19	15.40	15.19	15.38	1,752,413	+0.18(+1.19%)
Feb 23, 2006	15.35	15.40	15.14	15.20	1,478,292	-0.12(-0.80%)
Feb 22, 2006	15.14	15.48	14.94	15.32	3,174,978	+0.63(+4.30%)
Feb 21, 2006	14.74	14.85	14.66	14.69	1,468,126	+0.07(+0.51%)
Feb 17, 2006	14.87	15.00	14.59	14.61	1,441,956	-0.26(-1.75%)
Feb 16, 2006	14.67	14.97	14.63	14.87	2,015,426	+0.20(+1.34%)
Feb 15, 2006	14.31	14.73	14.26	14.68	1,792,326	+0.36(+2.52%)
Feb 14, 2006	14.29	14.46	14.16	14.31	2,174,325	+0.10(+0.67%)
Feb 13, 2006	14.71	14.78	14.11	14.22	2,125,940	-0.59(-3.98%)
Feb 10, 2006	15.14	15.27	14.80	14.81	2,085,650	-0.31(-2.07%)
Feb 09, 2006	15.28	15.48	15.12	15.12	1,836,758	-0.08(-0.52%)
Feb 08, 2006	15.47	15.51	15.14	15.20	1,889,473	-0.21(-1.34%)
Feb 07, 2006	16.22	16.24	15.39	15.41	1,990,197	-0.94(-5.75%)
Feb 06, 2006	16.30	16.50	16.07	16.35	1,819,437	-0.08(-0.49%)
Feb 03, 2006	16.21	16.73	16.07	16.43	1,593,137	+0.22(+1.34%)
Feb 02, 2006	16.57	16.78	16.15	16.21	2,953,950	-0.36(-2.18%)

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.