Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.51	18.63	17.93	18.01	81,470	-0.46(-2.47%)
Apr 27, 2006	18.13	18.46	17.42	18.46	138,691	+0.42(+2.34%)
Apr 26, 2006	16.94	18.08	16.50	18.04	155,012	+1.28(+7.65%)
Apr 25, 2006	16.86	17.09	16.11	16.76	111,158	+0.11(+0.69%)
Apr 24, 2006	16.79	17.08	16.63	16.64	66,406	-0.14(-0.84%)
Apr 21, 2006	16.40	17.15	16.40	16.79	97,113	+0.55(+3.39%)
Apr 20, 2006	15.68	16.44	15.15	16.23	114,140	+0.46(+2.89%)
Apr 19, 2006	15.62	15.84	15.12	15.78	132,523	-0.07(-0.42%)
Apr 18, 2006	15.14	15.96	15.14	15.85	75,907	-0.03(-0.21%)
Apr 17, 2006	16.28	16.30	15.84	15.88	63,601	-0.30(-1.87%)
Apr 13, 2006	16.21	16.21	15.94	16.18	31,645	+0.08(+0.50%)
Apr 12, 2006	16.13	16.62	15.71	16.10	50,983	-0.03(-0.21%)
Apr 11, 2006	15.91	16.34	15.78	16.13	51,028	+0.24(+1.48%)
Apr 10, 2006	16.25	16.72	15.79	15.90	81,222	-0.48(-2.95%)
Apr 07, 2006	16.85	16.85	16.35	16.38	31,182	-0.20(-1.21%)
Apr 06, 2006	16.75	16.83	16.50	16.58	81,304	-0.01(-0.04%)
Apr 05, 2006	16.56	16.81	16.22	16.59	93,013	-0.03(-0.20%)
Apr 04, 2006	16.72	16.91	16.45	16.62	77,468	-0.03(-0.19%)
Apr 03, 2006	16.84	16.97	16.44	16.66	79,819	+0.21(+1.30%)
Mar 31, 2006	15.74	16.99	15.70	16.44	192,983	+0.66(+4.17%)
Mar 30, 2006	16.36	17.05	15.55	15.78	935,169	-0.40(-2.45%)
Mar 29, 2006	18.45	18.45	15.99	16.18	914,282	-2.17(-11.82%)
Mar 28, 2006	18.79	18.97	18.23	18.35	135,227	-0.03(-0.15%)
Mar 27, 2006	19.07	19.40	18.28	18.38	119,271	-0.69(-3.63%)
Mar 24, 2006	18.24	19.07	18.18	19.07	118,700	+1.13(+6.29%)
Mar 23, 2006	17.46	18.20	17.42	17.94	76,406	+0.56(+3.25%)
Mar 22, 2006	17.75	17.87	17.29	17.38	69,257	-0.68(-3.76%)
Mar 21, 2006	17.06	18.26	16.91	18.05	109,052	+0.82(+4.75%)
Mar 20, 2006	17.99	18.13	16.97	17.24	74,352	-0.46(-2.58%)
Mar 17, 2006	18.73	18.76	17.68	17.69	110,809	-0.71(-3.87%)
Mar 16, 2006	17.85	18.73	17.85	18.40	107,606	+0.44(+2.43%)
Mar 15, 2006	18.30	18.52	17.85	17.97	64,252	-0.23(-1.29%)
Mar 14, 2006	18.05	18.58	17.95	18.20	161,017	+0.41(+2.30%)
Mar 13, 2006	17.46	18.46	17.46	17.79	60,758	+0.39(+2.24%)
Mar 10, 2006	16.95	17.43	16.83	17.40	63,107	+0.36(+2.09%)
Mar 09, 2006	17.52	17.90	16.91	17.05	82,177	-0.50(-2.83%)
Mar 08, 2006	17.64	18.05	17.53	17.54	40,933	-0.18(-1.02%)
Mar 07, 2006	18.12	18.41	17.73	17.73	61,659	-0.60(-3.30%)
Mar 06, 2006	17.87	18.45	17.87	18.33	86,858	+0.32(+1.75%)
Mar 03, 2006	18.10	18.26	17.79	18.01	58,103	-0.32(-1.72%)
Mar 02, 2006	18.86	19.12	17.99	18.33	99,283	+0.03(+0.18%)
Mar 01, 2006	18.09	18.70	18.09	18.30	113,617	+0.21(+1.19%)
Feb 28, 2006	17.93	18.57	17.47	18.08	108,015	+0.15(+0.82%)
Feb 27, 2006	17.46	18.26	16.39	17.93	218,125	+0.97(+5.70%)
Feb 24, 2006	17.04	17.16	15.89	16.97	126,106	-0.22(-1.29%)
Feb 23, 2006	16.79	17.19	16.39	17.19	91,206	+0.57(+3.43%)
Feb 22, 2006	16.03	16.81	16.03	16.62	49,990	+0.47(+2.91%)
Feb 21, 2006	16.88	16.88	15.76	16.15	110,144	-0.09(-0.58%)
Feb 17, 2006	16.11	16.63	16.11	16.24	76,072	+0.07(+0.46%)
Feb 16, 2006	15.77	16.35	15.23	16.17	120,343	+0.40(+2.51%)
Feb 15, 2006	14.76	16.19	14.71	15.77	92,220	+1.07(+7.31%)
Feb 14, 2006	14.27	14.78	14.22	14.70	35,252	+0.45(+3.16%)
Feb 13, 2006	14.69	14.69	14.03	14.25	57,942	-0.23(-1.58%)
Feb 10, 2006	14.37	14.95	14.27	14.48	58,932	-0.06(-0.42%)
Feb 09, 2006	14.44	15.06	14.44	14.54	71,188	+0.05(+0.32%)
Feb 08, 2006	14.44	14.70	14.44	14.49	33,104	-0.10(-0.69%)
Feb 07, 2006	14.74	14.75	14.29	14.59	29,159	+0.01(+0.05%)
Feb 06, 2006	15.17	15.25	14.37	14.58	43,171	-0.66(-4.32%)
Feb 03, 2006	15.38	15.71	15.14	15.24	29,740	+0.08(+0.53%)
Feb 02, 2006	15.12	15.52	15.07	15.16	54,616	-0.07(-0.48%)

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.