Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.39	19.89	19.37	19.37	531,923	+0.11(+0.58%)
Apr 27, 2006	20.13	20.17	19.18	19.26	1,244,023	-1.04(-5.14%)
Apr 26, 2006	20.17	20.50	20.10	20.30	411,719	+0.55(+2.78%)
Apr 25, 2006	19.22	19.79	19.18	19.75	762,684	+0.19(+0.98%)
Apr 24, 2006	19.71	20.05	19.38	19.56	913,918	-0.66(-3.24%)
Apr 21, 2006	20.04	20.71	20.04	20.21	594,242	-0.18(-0.88%)
Apr 20, 2006	20.84	21.05	20.13	20.40	792,409	-0.28(-1.34%)
Apr 19, 2006	20.66	20.71	20.48	20.67	571,557	+0.44(+2.18%)
Apr 18, 2006	19.94	20.31	19.94	20.23	650,563	+0.56(+2.83%)
Apr 17, 2006	19.52	19.74	19.50	19.67	423,974	+0.57(+2.99%)
Apr 13, 2006	19.31	19.28	18.87	19.10	621,099	-0.20(-1.05%)
Apr 12, 2006	19.22	19.32	18.98	19.31	1,354,058	-0.48(-2.44%)
Apr 11, 2006	20.30	20.31	19.74	19.79	410,937	-0.23(-1.13%)
Apr 10, 2006	19.68	20.09	19.68	20.02	455,264	+0.48(+2.45%)
Apr 07, 2006	20.17	20.17	19.50	19.54	932,952	-0.94(-4.61%)
Apr 06, 2006	20.33	20.49	20.23	20.48	268,569	+0.15(+0.75%)
Apr 05, 2006	20.31	20.45	20.21	20.33	568,428	+0.17(+0.86%)
Apr 04, 2006	19.98	20.21	19.79	20.15	465,433	+0.29(+1.45%)
Apr 03, 2006	19.56	19.90	19.54	19.87	611,973	+0.69(+3.60%)
Mar 31, 2006	19.35	19.35	19.10	19.18	257,878	-0.17(-0.89%)
Mar 30, 2006	19.25	19.53	19.25	19.35	425,017	+0.18(+0.92%)
Mar 29, 2006	18.95	19.17	18.95	19.17	264,918	+0.49(+2.65%)
Mar 28, 2006	19.18	19.21	18.68	18.68	480,817	-0.35(-1.81%)
Mar 27, 2006	18.83	19.08	18.83	19.02	285,517	+0.36(+1.93%)
Mar 24, 2006	18.79	18.79	18.56	18.66	211,205	+0.06(+0.33%)
Mar 23, 2006	18.72	18.72	18.43	18.60	292,297	-0.12(-0.61%)
Mar 22, 2006	18.41	18.72	18.03	18.72	816,920	+0.25(+1.35%)
Mar 21, 2006	18.82	18.94	18.37	18.47	610,147	-0.57(-2.98%)
Mar 20, 2006	19.12	19.24	18.95	19.03	384,340	+0.04(+0.22%)
Mar 17, 2006	18.98	19.06	18.84	18.99	310,810	-0.18(-0.94%)
Mar 16, 2006	19.18	19.23	18.73	19.17	354,615	+0.08(+0.42%)
Mar 15, 2006	18.98	19.14	18.82	19.09	242,494	+0.10(+0.50%)
Mar 14, 2006	19.36	19.36	18.72	19.00	506,631	-0.21(-1.10%)
Mar 13, 2006	19.16	19.27	19.02	19.21	420,324	+0.38(+2.00%)
Mar 10, 2006	18.70	18.93	18.57	18.83	474,559	+0.49(+2.68%)
Mar 09, 2006	18.79	18.94	18.27	18.34	569,732	-0.21(-1.14%)
Mar 08, 2006	17.68	18.60	17.45	18.55	1,193,438	+0.58(+3.24%)
Mar 07, 2006	19.22	19.22	17.76	17.97	1,830,182	-1.28(-6.67%)
Mar 06, 2006	19.75	19.90	19.06	19.25	1,096,440	-0.42(-2.13%)
Mar 03, 2006	19.51	19.89	19.29	19.67	676,116	+0.35(+1.79%)
Mar 02, 2006	19.37	19.37	19.18	19.33	492,290	+0.10(+0.52%)
Mar 01, 2006	19.32	19.39	19.12	19.23	717,836	+0.66(+3.57%)
Feb 28, 2006	19.25	19.41	18.45	18.56	831,000	-0.69(-3.59%)
Feb 27, 2006	18.82	19.40	18.82	19.25	938,949	+0.53(+2.85%)
Feb 24, 2006	18.72	18.77	18.62	18.72	349,140	-0.02(-0.08%)
Feb 23, 2006	18.51	18.77	18.39	18.73	386,426	+0.24(+1.29%)
Feb 22, 2006	18.12	18.50	18.05	18.50	598,153	+0.63(+3.50%)
Feb 21, 2006	18.60	18.70	17.83	17.87	821,613	-0.45(-2.45%)
Feb 17, 2006	18.31	18.37	18.10	18.32	332,713	-0.18(-0.99%)
Feb 16, 2006	18.27	18.56	18.27	18.50	370,260	+0.31(+1.69%)
Feb 15, 2006	17.68	18.26	17.68	18.20	281,085	+0.55(+3.11%)
Feb 14, 2006	17.72	18.31	17.64	17.65	480,556	-0.20(-1.14%)
Feb 13, 2006	18.41	18.42	17.76	17.85	500,112	-0.57(-3.10%)
Feb 10, 2006	18.65	18.79	17.89	18.42	536,877	+0.02(+0.08%)
Feb 09, 2006	18.18	18.78	18.18	18.41	512,628	+0.19(+1.05%)
Feb 08, 2006	17.66	18.29	17.45	18.22	320,197	+0.52(+2.92%)
Feb 07, 2006	18.11	18.24	17.59	17.70	398,682	-0.36(-2.02%)
Feb 06, 2006	17.74	18.14	17.72	18.06	384,080	+0.77(+4.43%)
Feb 03, 2006	17.54	17.54	16.95	17.30	1,042,726	-0.39(-2.19%)
Feb 02, 2006	18.09	18.21	17.65	17.68	407,025	-0.41(-2.27%)

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.