Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.80	17.28	16.80	16.97	1,244,283	+0.37(+2.23%)
Apr 27, 2006	16.99	17.17	16.30	16.60	1,728,215	-0.65(-3.78%)
Apr 26, 2006	17.48	17.65	17.20	17.26	1,380,266	-0.14(-0.83%)
Apr 25, 2006	18.03	18.03	17.25	17.40	1,244,545	-0.54(-3.03%)
Apr 24, 2006	17.82	18.08	17.75	17.95	961,837	+0.20(+1.12%)
Apr 21, 2006	18.03	18.09	17.63	17.75	1,857,647	+0.00(+0.00%)
Apr 20, 2006	18.02	18.45	17.49	17.75	1,992,320	-0.24(-1.33%)
Apr 19, 2006	18.09	18.13	17.76	17.99	1,507,341	-0.04(-0.21%)
Apr 18, 2006	17.94	18.24	17.86	18.02	2,311,186	+0.17(+0.93%)
Apr 17, 2006	17.84	18.03	17.62	17.86	1,297,733	+0.12(+0.66%)
Apr 13, 2006	17.58	17.79	17.21	17.74	760,089	+0.17(+0.94%)
Apr 12, 2006	17.58	17.65	17.39	17.58	1,077,121	+0.09(+0.53%)
Apr 11, 2006	18.01	18.22	17.42	17.48	804,893	-0.39(-2.19%)
Apr 10, 2006	17.68	18.04	17.50	17.87	1,048,562	+0.23(+1.29%)
Apr 07, 2006	18.09	18.14	17.61	17.65	1,255,287	-0.34(-1.88%)
Apr 06, 2006	17.88	18.02	17.73	17.98	1,127,427	+0.10(+0.56%)
Apr 05, 2006	18.08	18.08	17.57	17.88	1,444,458	-0.02(-0.10%)
Apr 04, 2006	18.51	18.64	17.80	17.90	3,682,020	-0.41(-2.22%)
Apr 03, 2006	18.36	18.75	18.16	18.31	1,605,332	+0.39(+2.15%)
Mar 31, 2006	17.91	18.03	17.37	17.92	1,807,603	+0.06(+0.33%)
Mar 30, 2006	17.96	18.16	17.61	17.86	872,753	-0.05(-0.27%)
Mar 29, 2006	16.92	18.01	16.92	17.91	1,320,004	+1.01(+5.99%)
Mar 28, 2006	17.18	17.44	16.85	16.90	644,281	-0.25(-1.48%)
Mar 27, 2006	17.14	17.17	16.88	17.15	497,556	+0.11(+0.63%)
Mar 24, 2006	16.66	17.10	16.49	17.05	936,684	+0.36(+2.16%)
Mar 23, 2006	16.65	16.77	16.30	16.69	1,061,138	+0.12(+0.74%)
Mar 22, 2006	16.45	16.89	16.38	16.56	907,863	+0.08(+0.47%)
Mar 21, 2006	16.62	16.93	16.42	16.49	1,035,985	-0.00(-0.01%)
Mar 20, 2006	16.53	16.70	16.37	16.49	743,321	+0.01(+0.06%)
Mar 17, 2006	16.43	16.68	16.34	16.48	1,294,065	+0.10(+0.62%)
Mar 16, 2006	16.45	16.51	16.18	16.38	751,967	+0.01(+0.08%)
Mar 15, 2006	16.11	16.43	16.07	16.36	1,219,654	+0.32(+2.02%)
Mar 14, 2006	15.89	16.20	15.75	16.04	733,626	+0.14(+0.90%)
Mar 13, 2006	16.13	16.24	15.83	15.90	609,696	-0.13(-0.83%)
Mar 10, 2006	15.84	16.22	15.66	16.03	734,674	+0.46(+2.94%)
Mar 09, 2006	15.66	15.80	15.42	15.57	1,021,313	+0.02(+0.15%)
Mar 08, 2006	15.53	15.71	15.01	15.55	1,377,384	-0.12(-0.77%)
Mar 07, 2006	16.34	16.34	15.41	15.67	714,762	-0.67(-4.11%)
Mar 06, 2006	16.10	16.79	16.10	16.34	871,443	-0.13(-0.80%)
Mar 03, 2006	16.60	16.83	16.37	16.47	1,038,867	-0.02(-0.09%)
Mar 02, 2006	16.30	16.58	16.05	16.49	833,714	+0.23(+1.43%)
Mar 01, 2006	15.82	16.29	15.78	16.26	1,214,676	+0.53(+3.39%)
Feb 28, 2006	16.50	16.56	15.66	15.72	1,330,484	-0.78(-4.73%)
Feb 27, 2006	16.78	16.80	16.42	16.50	1,124,021	-0.21(-1.28%)
Feb 24, 2006	16.64	16.75	16.34	16.72	998,256	+0.21(+1.25%)
Feb 23, 2006	16.27	16.87	16.26	16.51	1,361,401	+0.33(+2.03%)
Feb 22, 2006	16.17	16.37	15.86	16.18	706,901	+0.11(+0.71%)
Feb 21, 2006	15.92	16.17	15.71	16.07	976,247	+0.25(+1.56%)
Feb 17, 2006	15.80	15.90	15.30	15.82	1,266,554	+0.15(+0.96%)
Feb 16, 2006	15.27	15.86	15.01	15.67	1,656,424	+0.75(+5.05%)
Feb 15, 2006	14.94	15.05	14.47	14.92	668,124	+0.01(+0.04%)
Feb 14, 2006	14.52	15.02	14.51	14.91	750,133	+0.45(+3.13%)
Feb 13, 2006	14.82	14.82	14.29	14.46	851,007	-0.36(-2.46%)
Feb 10, 2006	14.47	14.93	14.16	14.82	1,061,400	+0.32(+2.21%)
Feb 09, 2006	14.98	15.07	14.47	14.50	865,679	-0.44(-2.92%)
Feb 08, 2006	15.03	15.05	14.51	14.94	1,167,776	-0.09(-0.61%)
Feb 07, 2006	15.65	15.71	15.02	15.03	1,034,151	-0.81(-5.10%)
Feb 06, 2006	15.61	16.02	15.48	15.84	1,268,126	+0.27(+1.75%)
Feb 03, 2006	15.55	15.84	15.48	15.57	989,348	-0.23(-1.47%)
Feb 02, 2006	15.98	16.33	15.51	15.80	2,594,942	+0.84(+5.59%)

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.