Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.81	15.86	15.59	15.72	536,107	-0.17(-1.04%)
Apr 27, 2006	15.46	16.33	15.45	15.89	2,094,584	-1.37(-7.95%)
Apr 26, 2006	17.16	17.63	17.14	17.26	448,847	+0.02(+0.10%)
Apr 25, 2006	17.48	17.57	17.21	17.24	280,198	-0.27(-1.54%)
Apr 24, 2006	17.59	17.81	17.50	17.51	784,303	-0.04(-0.25%)
Apr 21, 2006	17.12	17.63	17.03	17.56	467,266	+0.54(+3.17%)
Apr 20, 2006	16.91	17.07	16.85	17.02	190,291	+0.05(+0.31%)
Apr 19, 2006	16.85	17.10	16.85	16.97	240,482	+0.11(+0.67%)
Apr 18, 2006	16.66	16.85	16.59	16.85	198,234	+0.19(+1.15%)
Apr 17, 2006	16.87	16.96	16.61	16.66	214,811	-0.19(-1.13%)
Apr 13, 2006	16.61	16.90	16.55	16.85	140,675	+0.24(+1.46%)
Apr 12, 2006	16.09	16.71	16.09	16.61	177,513	+0.09(+0.53%)
Apr 11, 2006	16.72	16.77	16.47	16.52	233,345	-0.23(-1.35%)
Apr 10, 2006	16.68	16.97	16.63	16.75	206,177	+0.05(+0.31%)
Apr 07, 2006	16.60	16.77	16.50	16.70	252,800	+0.11(+0.68%)
Apr 06, 2006	16.81	16.85	16.53	16.58	467,957	-0.23(-1.34%)
Apr 05, 2006	17.03	17.16	16.77	16.81	420,643	-0.26(-1.53%)
Apr 04, 2006	16.97	17.24	16.84	17.07	196,507	+0.19(+1.13%)
Apr 03, 2006	17.16	17.25	16.81	16.88	292,861	-0.28(-1.62%)
Mar 31, 2006	17.36	17.36	17.06	17.16	257,290	-0.17(-0.95%)
Mar 30, 2006	17.33	17.37	17.21	17.32	212,854	-0.03(-0.20%)
Mar 29, 2006	17.64	17.64	16.77	17.36	372,524	+0.15(+0.86%)
Mar 28, 2006	17.59	17.67	17.11	17.21	384,611	-0.47(-2.65%)
Mar 27, 2006	17.59	17.81	17.57	17.68	223,099	+0.01(+0.05%)
Mar 24, 2006	17.98	17.99	17.53	17.67	238,410	-0.29(-1.60%)
Mar 23, 2006	17.89	17.98	17.60	17.96	249,231	+0.06(+0.34%)
Mar 22, 2006	17.38	17.89	17.34	17.89	274,327	+0.51(+2.95%)
Mar 21, 2006	17.48	17.69	17.37	17.38	293,207	-0.10(-0.60%)
Mar 20, 2006	17.69	17.72	17.45	17.49	213,314	-0.20(-1.13%)
Mar 17, 2006	17.42	17.76	17.28	17.69	499,269	+0.36(+2.11%)
Mar 16, 2006	17.20	17.63	17.14	17.32	227,244	+0.11(+0.66%)
Mar 15, 2006	16.86	17.23	16.65	17.21	184,535	+0.36(+2.17%)
Mar 14, 2006	16.53	16.98	16.52	16.84	278,241	+0.23(+1.36%)
Mar 13, 2006	16.59	16.81	16.59	16.62	177,628	+0.03(+0.16%)
Mar 10, 2006	16.47	16.70	16.42	16.59	140,099	+0.08(+0.47%)
Mar 09, 2006	16.36	16.83	16.33	16.51	374,826	+0.17(+1.01%)
Mar 08, 2006	16.46	16.50	16.30	16.35	237,604	-0.16(-0.95%)
Mar 07, 2006	16.61	16.67	16.46	16.50	785,454	-0.17(-0.99%)
Mar 06, 2006	16.15	17.07	16.15	16.67	136,070	-0.30(-1.79%)
Mar 03, 2006	17.11	17.18	16.87	16.97	346,392	-0.18(-1.06%)
Mar 02, 2006	17.28	17.29	17.03	17.16	297,236	-0.13(-0.75%)
Mar 01, 2006	17.42	17.42	17.04	17.29	494,089	-0.06(-0.35%)
Feb 28, 2006	17.47	17.48	17.27	17.35	278,126	-0.12(-0.70%)
Feb 27, 2006	17.72	17.79	17.43	17.47	216,307	-0.16(-0.89%)
Feb 24, 2006	17.34	17.77	17.23	17.63	519,645	+0.28(+1.60%)
Feb 23, 2006	17.36	17.45	17.09	17.35	188,794	+0.04(+0.25%)
Feb 22, 2006	16.94	17.40	16.92	17.30	419,722	+0.45(+2.68%)
Feb 21, 2006	16.62	16.92	16.60	16.85	449,538	+0.30(+1.84%)
Feb 17, 2006	16.87	16.87	16.45	16.55	445,969	-0.27(-1.60%)
Feb 16, 2006	17.26	17.28	16.64	16.82	338,909	-0.36(-2.12%)
Feb 15, 2006	16.60	17.18	16.50	17.18	532,999	+0.53(+3.18%)
Feb 14, 2006	16.36	16.66	16.29	16.65	409,477	+0.39(+2.40%)
Feb 13, 2006	16.62	16.68	16.17	16.26	523,214	-0.37(-2.25%)
Feb 10, 2006	17.03	17.07	16.45	16.64	1,413,772	-1.04(-5.90%)
Feb 09, 2006	17.70	18.25	17.55	17.68	824,710	-0.02(-0.10%)
Feb 08, 2006	17.67	17.81	17.56	17.69	910,934	+0.04(+0.25%)
Feb 07, 2006	17.80	17.89	17.53	17.65	369,185	-0.08(-0.44%)
Feb 06, 2006	17.82	18.01	17.50	17.73	351,572	-0.09(-0.49%)
Feb 03, 2006	17.98	18.08	17.77	17.82	1,292,207	-0.16(-0.92%)
Feb 02, 2006	18.40	18.42	17.51	17.98	1,051,839	-0.39(-2.13%)

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.