Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.00	17.02	16.65	16.65	246,415	-0.34(-2.03%)
Apr 27, 2006	16.95	17.24	16.69	17.00	468,050	+0.01(+0.04%)
Apr 26, 2006	17.08	17.11	16.71	16.99	213,024	+0.07(+0.41%)
Apr 25, 2006	17.21	17.34	16.82	16.92	195,856	-0.31(-1.78%)
Apr 24, 2006	17.47	17.76	17.07	17.23	277,936	-0.24(-1.36%)
Apr 21, 2006	16.96	17.79	16.96	17.47	823,173	+0.70(+4.20%)
Apr 20, 2006	16.78	16.84	16.46	16.76	345,547	-0.05(-0.32%)
Apr 19, 2006	15.71	16.84	15.68	16.82	1,312,591	+1.32(+8.49%)
Apr 18, 2006	15.22	15.57	15.22	15.50	400,801	+0.31(+2.01%)
Apr 17, 2006	15.29	15.56	15.12	15.19	258,438	-0.15(-0.95%)
Apr 13, 2006	15.48	15.60	15.28	15.34	172,948	-0.15(-0.94%)
Apr 12, 2006	15.50	15.58	15.28	15.48	182,720	-0.02(-0.10%)
Apr 11, 2006	15.95	16.00	15.32	15.50	451,940	-0.44(-2.74%)
Apr 10, 2006	15.77	16.03	15.61	15.94	388,856	+0.17(+1.07%)
Apr 07, 2006	16.36	16.39	15.74	15.77	304,439	-0.47(-2.92%)
Apr 06, 2006	16.34	16.49	16.19	16.24	222,270	-0.01(-0.05%)
Apr 05, 2006	16.84	16.84	16.25	16.25	461,273	-0.59(-3.50%)
Apr 04, 2006	16.09	16.94	15.84	16.84	1,187,862	+0.89(+5.57%)
Apr 03, 2006	16.74	16.84	15.77	15.95	449,777	-0.51(-3.07%)
Mar 31, 2006	16.34	16.52	16.11	16.46	193,542	+0.11(+0.70%)
Mar 30, 2006	16.38	16.65	16.07	16.34	308,134	+0.02(+0.09%)
Mar 29, 2006	16.32	16.33	15.86	16.33	331,967	+0.15(+0.90%)
Mar 28, 2006	16.34	16.78	16.14	16.18	176,401	-0.28(-1.67%)
Mar 27, 2006	16.37	16.64	16.34	16.46	282,383	+0.02(+0.14%)
Mar 24, 2006	16.17	16.65	15.88	16.43	463,944	+0.34(+2.14%)
Mar 23, 2006	16.40	16.48	15.99	16.09	227,862	-0.23(-1.41%)
Mar 22, 2006	16.17	16.64	16.15	16.32	389,483	+0.04(+0.24%)
Mar 21, 2006	16.46	16.64	16.15	16.28	189,979	-0.07(-0.42%)
Mar 20, 2006	16.14	16.45	15.99	16.35	253,191	+0.15(+0.95%)
Mar 17, 2006	16.53	16.53	16.10	16.20	540,862	-0.21(-1.26%)
Mar 16, 2006	16.66	16.69	16.26	16.40	333,271	-0.31(-1.83%)
Mar 15, 2006	16.69	16.89	16.55	16.71	254,812	+0.02(+0.14%)
Mar 14, 2006	16.45	16.83	16.15	16.69	299,483	+0.41(+2.54%)
Mar 13, 2006	15.88	16.59	15.81	16.27	383,316	+0.43(+2.71%)
Mar 10, 2006	16.04	16.16	15.72	15.84	397,526	-0.21(-1.33%)
Mar 09, 2006	16.13	16.52	16.05	16.06	309,910	-0.15(-0.94%)
Mar 08, 2006	16.30	16.84	16.07	16.21	229,433	-0.22(-1.35%)
Mar 07, 2006	16.99	17.06	16.39	16.43	411,613	-0.57(-3.38%)
Mar 06, 2006	17.38	17.51	16.80	17.01	413,046	-0.38(-2.16%)
Mar 03, 2006	17.22	17.79	17.14	17.38	1,144,409	+0.51(+2.99%)
Mar 02, 2006	16.40	16.91	16.27	16.88	294,033	+0.38(+2.27%)
Mar 01, 2006	16.77	17.04	16.40	16.50	222,661	-0.29(-1.73%)
Feb 28, 2006	17.82	17.99	16.30	16.79	943,459	-1.03(-5.76%)
Feb 27, 2006	17.63	18.24	17.52	17.82	440,117	+0.09(+0.52%)
Feb 24, 2006	17.03	18.11	16.93	17.73	1,199,187	-0.31(-1.74%)
Feb 23, 2006	17.33	18.33	17.05	18.04	631,553	+0.71(+4.11%)
Feb 22, 2006	16.99	17.40	16.80	17.33	215,718	+0.52(+3.10%)
Feb 21, 2006	17.04	17.14	16.67	16.81	237,024	-0.16(-0.95%)
Feb 17, 2006	16.62	17.03	16.49	16.97	369,089	+0.11(+0.68%)
Feb 16, 2006	15.92	16.85	15.92	16.85	404,639	+0.93(+5.87%)
Feb 15, 2006	15.73	15.98	15.69	15.92	148,276	+0.11(+0.73%)
Feb 14, 2006	15.78	15.94	15.58	15.80	293,694	+0.17(+1.08%)
Feb 13, 2006	16.00	16.02	15.54	15.64	370,178	-0.02(-0.10%)
Feb 10, 2006	16.08	16.30	15.61	15.65	452,789	-0.41(-2.57%)
Feb 09, 2006	16.43	16.45	15.96	16.07	254,060	-0.41(-2.46%)
Feb 08, 2006	16.80	16.82	15.74	16.47	601,527	-0.33(-1.96%)
Feb 07, 2006	17.78	17.84	16.51	16.80	529,827	-1.03(-5.79%)
Feb 06, 2006	18.37	18.51	17.80	17.83	306,758	-0.56(-3.04%)
Feb 03, 2006	18.18	18.58	18.16	18.39	350,670	+0.06(+0.33%)
Feb 02, 2006	18.56	18.72	18.25	18.33	172,406	-0.34(-1.80%)

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.