Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.84	17.27	16.67	17.25	618,000	+0.51(+3.02%)
Apr 27, 2006	16.72	16.78	16.58	16.74	486,967	-0.05(-0.28%)
Apr 26, 2006	16.81	16.86	16.74	16.79	242,352	+0.13(+0.78%)
Apr 25, 2006	16.59	16.88	16.55	16.66	387,603	+0.10(+0.61%)
Apr 24, 2006	16.53	16.59	16.41	16.56	432,196	+0.15(+0.91%)
Apr 21, 2006	16.41	16.53	16.37	16.41	473,234	+0.10(+0.59%)
Apr 20, 2006	16.78	16.80	16.30	16.31	625,916	-0.61(-3.61%)
Apr 19, 2006	17.07	17.09	16.84	16.92	415,877	-0.05(-0.29%)
Apr 18, 2006	16.92	17.09	16.83	16.97	414,908	+0.23(+1.35%)
Apr 17, 2006	16.60	16.89	16.47	16.75	311,019	+0.28(+1.67%)
Apr 13, 2006	16.39	16.50	16.20	16.47	247,038	+0.08(+0.49%)
Apr 12, 2006	16.32	16.50	16.27	16.39	379,847	+0.14(+0.88%)
Apr 11, 2006	16.48	16.58	16.18	16.25	399,236	-0.22(-1.32%)
Apr 10, 2006	16.75	16.77	16.44	16.47	650,475	-0.25(-1.51%)
Apr 07, 2006	16.85	16.90	16.66	16.72	634,318	-0.10(-0.62%)
Apr 06, 2006	17.03	17.03	16.64	16.82	996,716	+0.02(+0.10%)
Apr 05, 2006	16.45	17.03	16.39	16.81	1,127,425	+0.53(+3.28%)
Apr 04, 2006	15.94	16.29	15.89	16.27	1,154,892	+0.64(+4.08%)
Apr 03, 2006	15.20	15.69	14.99	15.64	708,963	+0.49(+3.23%)
Mar 31, 2006	15.13	15.18	15.05	15.15	743,538	-0.05(-0.31%)
Mar 30, 2006	14.99	15.28	14.99	15.19	381,301	+0.26(+1.73%)
Mar 29, 2006	14.81	14.97	14.77	14.93	481,959	+0.11(+0.76%)
Mar 28, 2006	14.79	14.92	14.78	14.82	315,543	+0.03(+0.20%)
Mar 27, 2006	14.94	14.94	14.74	14.79	535,761	-0.11(-0.74%)
Mar 24, 2006	14.86	14.94	14.80	14.90	467,579	+0.05(+0.32%)
Mar 23, 2006	14.86	14.95	14.71	14.85	516,534	-0.03(-0.18%)
Mar 22, 2006	14.94	14.98	14.73	14.88	453,199	-0.06(-0.40%)
Mar 21, 2006	15.06	15.10	14.88	14.94	561,450	-0.09(-0.60%)
Mar 20, 2006	15.17	15.27	14.99	15.03	442,536	-0.10(-0.67%)
Mar 17, 2006	15.23	15.26	15.09	15.13	713,487	-0.19(-1.24%)
Mar 16, 2006	15.59	15.59	15.30	15.32	606,528	-0.27(-1.73%)
Mar 15, 2006	15.16	15.67	15.13	15.59	920,456	+0.56(+3.70%)
Mar 14, 2006	14.87	15.15	14.82	15.04	533,661	+0.22(+1.50%)
Mar 13, 2006	14.85	14.85	14.70	14.82	447,221	+0.11(+0.75%)
Mar 10, 2006	14.64	14.75	14.58	14.71	437,850	+0.07(+0.45%)
Mar 09, 2006	14.76	14.90	14.63	14.64	405,860	-0.08(-0.52%)
Mar 08, 2006	14.57	14.74	14.49	14.72	481,312	+0.09(+0.64%)
Mar 07, 2006	14.76	14.76	14.46	14.62	535,276	-0.18(-1.23%)
Mar 06, 2006	14.96	14.97	14.66	14.80	350,119	-0.17(-1.16%)
Mar 03, 2006	15.17	15.27	14.86	14.98	490,360	-0.15(-1.00%)
Mar 02, 2006	15.30	15.30	15.01	15.13	386,472	-0.15(-0.99%)
Mar 01, 2006	15.07	15.29	15.02	15.28	497,469	+0.23(+1.52%)
Feb 28, 2006	15.07	15.15	14.96	15.05	559,189	-0.02(-0.11%)
Feb 27, 2006	14.98	15.28	14.96	15.07	497,308	+0.12(+0.77%)
Feb 24, 2006	14.80	15.07	14.74	14.95	608,144	+0.18(+1.25%)
Feb 23, 2006	14.60	14.77	14.58	14.77	467,256	+0.13(+0.88%)
Feb 22, 2006	14.62	14.66	14.58	14.64	274,343	-0.03(-0.22%)
Feb 21, 2006	14.72	14.74	14.64	14.67	384,694	-0.10(-0.71%)
Feb 17, 2006	14.61	14.78	14.60	14.78	269,173	+0.16(+1.09%)
Feb 16, 2006	14.52	14.65	14.51	14.62	517,665	+0.02(+0.17%)
Feb 15, 2006	14.68	14.70	14.45	14.59	536,407	-0.09(-0.60%)
Feb 14, 2006	14.58	14.84	14.57	14.68	423,794	-0.02(-0.15%)
Feb 13, 2006	14.85	14.99	14.60	14.70	1,885,344	-0.43(-2.82%)
Feb 10, 2006	15.10	15.18	14.85	15.13	695,552	-0.15(-1.01%)
Feb 09, 2006	15.01	15.37	14.96	15.28	531,237	+0.39(+2.64%)
Feb 08, 2006	15.18	15.18	14.61	14.89	688,282	-0.29(-1.94%)
Feb 07, 2006	15.63	15.63	15.06	15.18	740,307	-0.46(-2.97%)
Feb 06, 2006	15.27	15.72	15.25	15.65	797,018	+0.47(+3.10%)
Feb 03, 2006	14.96	15.20	14.85	15.18	422,178	+0.11(+0.73%)
Feb 02, 2006	14.86	15.18	14.72	15.07	455,785	+0.25(+1.71%)
Feb 01, 2006	14.80	14.90	14.66	14.82	499,408	+0.08(+0.56%)
Jan 31, 2006	14.64	14.84	14.61	14.73	429,449	+0.13(+0.90%)
Jan 30, 2006	14.54	14.72	14.54	14.60	438,174	-0.01(-0.04%)
Jan 27, 2006	14.31	14.65	14.30	14.61	321,036	+0.32(+2.25%)
Jan 26, 2006	14.29	14.37	14.21	14.29	264,487	+0.04(+0.25%)
Jan 25, 2006	14.25	14.29	14.21	14.25	637,226	+0.02(+0.14%)
Jan 24, 2006	14.27	14.32	14.18	14.23	842,095	-0.01(-0.04%)
Jan 23, 2006	14.07	14.31	14.03	14.24	455,946	+0.22(+1.59%)
Jan 20, 2006	13.97	14.04	13.88	14.01	411,999	+0.23(+1.64%)
Jan 19, 2006	13.45	13.81	13.40	13.79	318,290	+0.35(+2.64%)
Jan 18, 2006	13.36	13.44	13.30	13.43	290,015	-0.06(-0.47%)
Jan 17, 2006	13.51	13.51	13.12	13.50	821,414	-0.09(-0.69%)
Jan 13, 2006	13.70	13.71	13.57	13.59	469,356	-0.09(-0.66%)
Jan 12, 2006	13.65	13.72	13.64	13.68	272,889	-0.03(-0.24%)
Jan 11, 2006	13.75	13.75	13.69	13.71	302,779	-0.01(-0.08%)
Jan 10, 2006	13.79	13.82	13.68	13.72	388,087	-0.07(-0.50%)
Jan 09, 2006	13.83	13.85	13.75	13.79	510,879	-0.11(-0.77%)
Jan 06, 2006	13.88	13.95	13.82	13.90	583,909	+0.02(+0.18%)
Jan 05, 2006	14.03	14.03	13.80	13.88	363,367	-0.22(-1.56%)
Jan 04, 2006	14.22	14.22	14.00	14.10	356,905	-0.06(-0.41%)
Jan 03, 2006	13.84	14.20	13.83	14.15	696,360	+0.31(+2.23%)
Dec 30, 2005	14.03	14.03	13.73	13.84	173,524	-0.18(-1.31%)
Dec 29, 2005	14.11	14.29	14.00	14.03	566,782	-0.01(-0.06%)
Dec 28, 2005	14.07	14.08	13.97	14.04	369,830	+0.03(+0.24%)
Dec 27, 2005	13.76	14.12	13.75	14.00	204,707	+0.24(+1.76%)
Dec 23, 2005	13.69	13.80	13.65	13.76	162,861	+0.09(+0.68%)
Dec 22, 2005	13.69	13.71	13.59	13.67	311,181	-0.02(-0.16%)
Dec 21, 2005	13.35	13.73	13.35	13.69	339,294	+0.34(+2.56%)
Dec 20, 2005	13.31	13.37	13.27	13.35	157,852	+0.09(+0.68%)
Dec 19, 2005	13.39	13.49	13.25	13.26	256,247	-0.13(-0.97%)
Dec 16, 2005	13.43	13.51	13.35	13.39	249,946	+0.11(+0.81%)
Dec 15, 2005	13.37	13.44	13.27	13.28	195,336	-0.12(-0.92%)
Dec 14, 2005	13.40	13.44	13.38	13.40	155,105	+0.05(+0.35%)
Dec 13, 2005	13.44	13.49	13.34	13.36	258,025	-0.10(-0.72%)
Dec 12, 2005	13.51	13.51	13.41	13.45	174,170	+0.06(+0.47%)
Dec 09, 2005	13.36	13.44	13.27	13.39	205,353	+0.05(+0.37%)
Dec 08, 2005	13.42	13.44	13.30	13.34	137,979	-0.09(-0.68%)
Dec 07, 2005	13.53	13.58	13.33	13.43	233,628	-0.17(-1.25%)
Dec 06, 2005	13.44	13.63	13.30	13.60	372,900	+0.20(+1.46%)
Dec 05, 2005	13.28	13.56	13.23	13.41	411,999	+0.20(+1.50%)
Dec 02, 2005	13.22	13.29	12.92	13.21	320,229	+0.00(+0.02%)
Dec 01, 2005	13.08	13.21	13.05	13.21	365,629	+0.06(+0.48%)
Nov 30, 2005	13.05	13.20	13.03	13.14	286,138	+0.12(+0.93%)
Nov 29, 2005	13.03	13.08	13.01	13.02	250,431	-0.04(-0.34%)
Nov 28, 2005	13.03	13.09	13.00	13.07	276,282	+0.56(+4.46%)
Nov 25, 2005	12.51	12.51	12.51	12.51	0	+0.00(+0.00%)
Nov 23, 2005	12.51	12.51	12.51	12.51	0	+0.00(+0.00%)
Nov 22, 2005	12.51	12.51	12.51	12.51	0	+0.00(+0.00%)
Nov 21, 2005	12.51	12.51	12.51	12.51	0	+0.00(+0.00%)
Nov 18, 2005	12.51	12.51	12.51	12.51	0	+0.00(+0.00%)
Nov 17, 2005	12.51	12.51	12.51	12.51	0	+0.00(+0.00%)
Nov 16, 2005	12.51	12.51	12.51	12.51	0	+0.00(+0.00%)
Nov 15, 2005	12.65	12.66	12.45	12.51	161,407	-0.17(-1.37%)
Nov 14, 2005	12.61	12.79	12.38	12.68	258,671	+0.02(+0.17%)
Nov 11, 2005	12.64	12.66	12.52	12.66	316,189	-0.05(-0.39%)
Nov 10, 2005	12.68	12.89	12.49	12.71	373,385	+0.03(+0.22%)
Nov 09, 2005	12.46	12.76	12.38	12.68	310,534	+0.17(+1.36%)
Nov 08, 2005	12.70	12.70	12.48	12.51	384,694	-0.31(-2.40%)
Nov 07, 2005	12.80	12.85	12.77	12.82	223,934	-0.05(-0.43%)
Nov 04, 2005	12.84	12.93	12.75	12.87	301,325	+0.07(+0.54%)
Nov 03, 2005	12.78	12.94	12.78	12.80	794,594	+0.03(+0.22%)
Nov 02, 2005	12.65	12.79	12.57	12.78	300,194	+0.07(+0.54%)
Nov 01, 2005	12.53	12.85	12.52	12.71	1,440,707	+0.12(+0.94%)
Oct 31, 2005	12.32	12.68	12.29	12.59	1,380,765	+0.47(+3.86%)
Oct 28, 2005	11.92	12.14	11.86	12.12	237,990	+0.15(+1.26%)
Oct 27, 2005	12.01	12.08	11.82	11.97	311,665	-0.05(-0.41%)
Oct 26, 2005	11.77	12.06	11.77	12.02	353,350	+0.22(+1.86%)
Oct 25, 2005	11.75	11.94	11.71	11.80	253,501	+0.05(+0.47%)
Oct 24, 2005	11.58	11.75	11.51	11.75	1,039,370	+0.17(+1.45%)
Oct 21, 2005	11.66	11.70	11.52	11.58	957,455	-0.22(-1.84%)
Oct 20, 2005	11.87	11.97	11.73	11.80	556,927	-0.17(-1.40%)
Oct 19, 2005	11.99	12.00	11.87	11.96	808,489	-0.06(-0.50%)
Oct 18, 2005	12.07	12.10	11.93	12.02	582,293	-0.12(-0.95%)
Oct 17, 2005	12.13	12.19	12.07	12.14	254,632	+0.01(+0.07%)
Oct 14, 2005	12.02	12.14	11.89	12.13	215,370	+0.11(+0.92%)
Oct 13, 2005	12.10	12.10	11.64	12.02	690,705	-0.26(-2.13%)
Oct 12, 2005	12.38	12.42	12.25	12.28	423,794	-0.08(-0.65%)
Oct 11, 2005	12.38	12.46	12.31	12.36	550,949	-0.06(-0.47%)
Oct 10, 2005	12.94	12.50	12.38	12.42	102,272	+0.02(+0.13%)
Oct 07, 2005	12.35	12.60	12.30	12.40	426,056	-0.14(-1.12%)
Oct 06, 2005	12.54	12.54	12.54	12.54	0	+0.00(+0.00%)

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.