Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.15	16.20	16.05	16.08	109,448	-0.12(-0.74%)
Apr 27, 2006	16.04	16.25	15.99	16.21	142,780	+0.26(+1.64%)
Apr 26, 2006	15.89	16.04	15.89	15.94	80,096	+0.22(+1.41%)
Apr 25, 2006	15.74	15.81	15.65	15.72	133,576	-0.14(-0.89%)
Apr 24, 2006	15.77	15.87	15.74	15.86	54,724	+0.23(+1.47%)
Apr 21, 2006	15.54	15.77	15.54	15.63	81,837	+0.04(+0.28%)
Apr 20, 2006	15.53	15.62	15.52	15.59	123,875	-0.01(-0.05%)
Apr 19, 2006	15.48	15.62	15.47	15.60	50,495	+0.01(+0.05%)
Apr 18, 2006	15.44	15.59	15.40	15.59	80,842	+0.16(+1.07%)
Apr 17, 2006	15.30	15.47	15.30	15.43	49,002	+0.13(+0.87%)
Apr 13, 2006	15.16	15.30	15.19	15.29	65,917	+0.14(+0.90%)
Apr 12, 2006	15.06	15.20	15.06	15.16	68,902	-0.14(-0.95%)
Apr 11, 2006	15.32	15.33	15.22	15.30	99,747	-0.12(-0.76%)
Apr 10, 2006	15.36	15.42	15.32	15.42	83,081	-0.12(-0.78%)
Apr 07, 2006	15.76	15.78	15.53	15.54	95,021	-0.48(-3.01%)
Apr 06, 2006	16.04	16.07	15.93	16.02	66,912	-0.09(-0.55%)
Apr 05, 2006	16.06	16.14	16.01	16.11	139,297	+0.00(+0.00%)
Apr 04, 2006	16.28	16.28	16.04	16.11	396,501	-0.16(-0.96%)
Apr 03, 2006	16.19	16.35	16.12	16.27	148,003	+0.25(+1.53%)
Mar 31, 2006	16.00	16.07	15.93	16.02	63,679	+0.30(+1.92%)
Mar 30, 2006	15.62	15.80	15.58	15.72	116,413	+0.17(+1.09%)
Mar 29, 2006	15.48	15.66	15.48	15.55	172,878	+0.02(+0.10%)
Mar 28, 2006	15.74	15.76	15.51	15.53	108,702	-0.06(-0.39%)
Mar 27, 2006	15.62	15.64	15.49	15.59	122,383	-0.23(-1.42%)
Mar 24, 2006	15.61	15.88	15.61	15.82	40,545	+0.13(+0.82%)
Mar 23, 2006	15.84	15.86	15.62	15.69	71,887	-0.20(-1.24%)
Mar 22, 2006	15.92	15.98	15.84	15.89	80,593	-0.12(-0.73%)
Mar 21, 2006	16.16	16.18	15.98	16.00	108,950	+0.07(+0.43%)
Mar 20, 2006	15.98	15.99	15.82	15.94	77,608	-0.07(-0.45%)
Mar 17, 2006	16.06	16.07	15.94	16.01	123,626	-0.07(-0.45%)
Mar 16, 2006	16.06	16.17	16.04	16.08	345,508	+0.27(+1.70%)
Mar 15, 2006	15.78	15.87	15.74	15.81	58,455	+0.21(+1.34%)
Mar 14, 2006	15.41	15.61	15.41	15.60	110,940	+0.16(+1.07%)
Mar 13, 2006	15.45	15.49	15.36	15.44	82,832	+0.23(+1.53%)
Mar 10, 2006	15.01	15.20	15.01	15.20	47,013	+0.47(+3.16%)
Mar 09, 2006	14.69	14.79	14.69	14.74	40,048	+0.12(+0.80%)
Mar 08, 2006	14.57	14.65	14.57	14.62	36,068	-0.05(-0.36%)
Mar 07, 2006	14.63	14.67	14.57	14.67	52,236	-0.27(-1.78%)
Mar 06, 2006	15.06	15.07	14.91	14.94	55,967	-0.26(-1.72%)
Mar 03, 2006	14.99	15.27	14.99	15.20	95,767	+0.56(+3.84%)
Mar 02, 2006	14.49	14.69	14.49	14.64	52,236	+0.23(+1.56%)
Mar 01, 2006	14.41	14.44	14.31	14.41	73,628	+0.03(+0.22%)
Feb 28, 2006	14.45	14.47	14.36	14.38	49,500	-0.07(-0.50%)
Feb 27, 2006	14.40	14.48	14.39	14.45	88,304	+0.10(+0.70%)
Feb 24, 2006	14.34	14.41	14.21	14.35	63,679	-0.01(-0.06%)
Feb 23, 2006	14.61	14.61	14.32	14.36	97,508	-0.33(-2.27%)
Feb 22, 2006	14.45	14.77	14.44	14.69	84,076	-0.01(-0.05%)
Feb 21, 2006	14.75	14.81	14.64	14.70	187,803	-0.24(-1.61%)
Feb 17, 2006	14.77	14.94	14.77	14.94	78,852	+0.05(+0.32%)
Feb 16, 2006	14.79	14.89	14.76	14.89	77,360	-0.08(-0.56%)
Feb 15, 2006	14.85	14.98	14.84	14.98	209,444	+0.08(+0.57%)
Feb 14, 2006	14.87	14.96	14.80	14.89	245,761	-0.02(-0.13%)
Feb 13, 2006	14.86	14.96	14.79	14.91	123,875	+0.08(+0.51%)
Feb 10, 2006	14.89	14.94	14.77	14.84	89,548	+0.06(+0.44%)
Feb 09, 2006	14.81	14.87	14.76	14.77	170,888	-0.03(-0.19%)
Feb 08, 2006	14.63	14.83	14.63	14.80	85,319	+0.21(+1.43%)
Feb 07, 2006	14.75	14.79	14.55	14.59	173,127	+0.08(+0.58%)
Feb 06, 2006	14.43	14.52	14.38	14.51	181,335	+0.24(+1.66%)
Feb 03, 2006	14.13	14.35	14.11	14.27	109,199	+0.02(+0.11%)
Feb 02, 2006	14.24	14.36	14.20	14.26	195,265	+0.04(+0.31%)

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.