Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.12	22.25	21.71	21.98	226,578	-0.31(-1.40%)
Apr 27, 2006	22.45	22.81	22.10	22.29	421,796	-0.33(-1.44%)
Apr 26, 2006	22.32	22.79	22.32	22.62	49,970	+0.19(+0.84%)
Apr 25, 2006	21.99	22.47	21.79	22.43	43,970	+0.44(+2.01%)
Apr 24, 2006	21.71	22.10	21.71	21.99	116,984	+0.33(+1.51%)
Apr 21, 2006	21.56	21.66	21.26	21.66	49,013	+0.10(+0.47%)
Apr 20, 2006	20.29	21.56	19.90	21.56	568,001	+1.27(+6.25%)
Apr 19, 2006	19.56	20.33	19.56	20.29	109,111	+0.75(+3.82%)
Apr 18, 2006	18.46	20.21	18.30	19.55	296,785	+1.95(+11.08%)
Apr 17, 2006	17.77	17.77	17.20	17.60	19,303	+0.04(+0.25%)
Apr 13, 2006	17.51	17.69	17.44	17.55	205,183	+0.04(+0.25%)
Apr 12, 2006	17.54	17.85	17.12	17.51	14,869	-0.03(-0.17%)
Apr 11, 2006	17.59	17.81	17.40	17.54	32,030	+0.01(+0.04%)
Apr 10, 2006	17.58	18.04	17.44	17.53	16,193	-0.19(-1.06%)
Apr 07, 2006	18.07	18.08	17.72	17.72	10,465	-0.30(-1.69%)
Apr 06, 2006	17.65	18.23	17.53	18.02	14,774	+0.47(+2.68%)
Apr 05, 2006	17.85	18.10	16.99	17.55	20,433	-0.37(-2.06%)
Apr 04, 2006	18.07	18.30	17.62	17.92	52,601	+0.15(+0.86%)
Apr 03, 2006	18.04	18.23	17.60	17.77	24,502	-0.38(-2.12%)
Mar 31, 2006	18.19	18.33	18.04	18.15	20,225	+0.33(+1.83%)
Mar 30, 2006	17.50	18.41	17.50	17.83	211,420	+0.12(+0.70%)
Mar 29, 2006	17.68	17.94	17.57	17.70	198,547	+0.03(+0.15%)
Mar 28, 2006	17.89	17.89	17.44	17.68	74,793	-0.12(-0.68%)
Mar 27, 2006	17.86	17.97	16.73	17.80	45,678	+0.04(+0.20%)
Mar 24, 2006	17.57	17.78	16.97	17.76	199,379	+0.23(+1.32%)
Mar 23, 2006	16.98	17.53	16.98	17.53	20,836	+0.43(+2.54%)
Mar 22, 2006	16.58	17.11	16.49	17.10	50,228	+0.53(+3.19%)
Mar 21, 2006	16.37	16.67	16.37	16.57	18,073	+0.05(+0.31%)
Mar 20, 2006	16.34	16.52	16.34	16.52	12,935	+0.21(+1.29%)
Mar 17, 2006	16.29	16.47	16.14	16.31	85,019	+0.09(+0.58%)
Mar 16, 2006	16.30	16.45	16.13	16.21	82,243	-0.10(-0.62%)
Mar 15, 2006	16.04	16.38	16.02	16.31	8,319	+0.39(+2.46%)
Mar 14, 2006	16.06	16.18	15.76	15.92	40,316	-0.28(-1.74%)
Mar 13, 2006	16.33	16.33	15.58	16.20	57,578	-0.14(-0.89%)
Mar 10, 2006	16.24	16.52	16.23	16.35	7,261	+0.17(+1.08%)
Mar 09, 2006	16.59	16.96	15.85	16.18	28,155	+0.58(+3.72%)
Mar 08, 2006	16.39	16.39	15.36	15.60	14,573	-0.72(-4.40%)
Mar 07, 2006	16.84	16.86	16.31	16.31	25,863	-0.37(-2.22%)
Mar 06, 2006	16.49	17.02	16.33	16.68	36,560	+0.15(+0.92%)
Mar 03, 2006	17.23	17.50	16.06	16.53	186,461	-0.93(-5.35%)
Mar 02, 2006	17.61	17.61	17.04	17.47	13,296	-0.27(-1.51%)
Mar 01, 2006	17.77	17.79	17.41	17.73	20,412	-0.15(-0.85%)
Feb 28, 2006	17.75	17.89	17.49	17.89	14,959	+0.14(+0.78%)
Feb 27, 2006	17.08	17.89	17.08	17.75	26,600	+0.27(+1.53%)
Feb 24, 2006	17.60	18.08	17.14	17.48	23,354	-0.07(-0.37%)
Feb 23, 2006	16.81	17.90	16.52	17.54	77,039	+0.84(+5.03%)
Feb 22, 2006	16.52	17.05	16.34	16.70	165,860	+0.80(+5.01%)
Feb 21, 2006	18.13	18.25	15.72	15.91	107,295	-2.05(-11.40%)
Feb 17, 2006	17.21	18.25	17.21	17.95	26,494	+0.20(+1.12%)
Feb 16, 2006	17.57	17.80	17.57	17.75	13,660	+0.19(+1.07%)
Feb 15, 2006	16.96	17.66	16.92	17.57	7,873	+0.62(+3.63%)
Feb 14, 2006	16.92	17.32	16.77	16.95	45,415	-0.08(-0.47%)
Feb 13, 2006	17.43	17.55	17.03	17.03	15,264	-0.51(-2.89%)
Feb 10, 2006	17.97	17.97	17.35	17.54	17,298	-0.41(-2.30%)
Feb 09, 2006	17.54	18.03	17.54	17.95	12,151	+0.30(+1.72%)
Feb 08, 2006	18.88	18.89	16.96	17.65	96,115	-1.21(-6.42%)
Feb 07, 2006	19.31	19.38	18.86	18.86	20,040	-0.40(-2.07%)
Feb 06, 2006	19.12	19.47	18.95	19.26	61,103	+0.64(+3.43%)
Feb 03, 2006	17.89	19.20	17.86	18.62	38,735	+0.91(+5.11%)
Feb 02, 2006	17.57	17.76	17.28	17.71	40,087	+0.43(+2.52%)

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.