Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.76	15.79	15.24	15.25	608,370	-0.55(-3.49%)
Apr 27, 2006	15.93	16.12	15.73	15.80	252,377	-0.13(-0.81%)
Apr 26, 2006	15.61	15.95	15.44	15.93	514,746	+0.49(+3.20%)
Apr 25, 2006	15.70	15.74	15.44	15.44	359,816	-0.11(-0.68%)
Apr 24, 2006	16.05	16.05	15.39	15.54	736,779	-1.30(-7.70%)
Apr 21, 2006	16.69	16.92	16.68	16.84	412,118	+0.13(+0.78%)
Apr 20, 2006	17.11	17.12	16.62	16.71	584,810	-0.44(-2.55%)
Apr 19, 2006	17.19	17.27	17.00	17.15	212,905	+0.00(+0.00%)
Apr 18, 2006	17.31	17.35	16.96	17.15	216,605	+0.00(+0.00%)
Apr 17, 2006	17.10	17.24	17.08	17.15	129,395	+0.00(+0.00%)
Apr 13, 2006	17.02	17.19	16.86	17.15	189,221	+0.13(+0.76%)
Apr 12, 2006	17.02	17.11	16.91	17.02	196,622	-0.02(-0.14%)
Apr 11, 2006	17.40	17.43	17.02	17.04	186,384	-0.28(-1.59%)
Apr 10, 2006	17.29	17.47	17.07	17.32	235,848	+0.18(+1.04%)
Apr 07, 2006	17.19	17.32	17.02	17.14	211,548	-0.11(-0.66%)
Apr 06, 2006	17.71	17.71	17.15	17.25	214,631	-0.33(-1.89%)
Apr 05, 2006	17.71	17.71	17.44	17.58	352,169	-0.09(-0.50%)
Apr 04, 2006	17.26	17.67	17.15	17.67	549,901	+0.48(+2.78%)
Apr 03, 2006	17.25	17.30	17.07	17.19	250,157	+0.05(+0.28%)
Mar 31, 2006	17.07	17.15	16.93	17.15	234,121	+0.09(+0.52%)
Mar 30, 2006	16.91	17.06	16.81	17.06	351,675	-0.01(-0.05%)
Mar 29, 2006	16.84	17.07	16.76	17.07	398,179	+0.17(+1.01%)
Mar 28, 2006	17.02	17.08	16.78	16.89	291,480	-0.13(-0.76%)
Mar 27, 2006	16.62	17.06	16.29	17.02	437,775	+0.24(+1.40%)
Mar 24, 2006	17.24	17.24	16.38	16.79	592,088	-0.55(-3.18%)
Mar 23, 2006	17.12	17.53	16.96	17.34	431,730	+0.24(+1.37%)
Mar 22, 2006	16.85	17.12	16.80	17.11	277,541	+0.27(+1.59%)
Mar 21, 2006	17.01	17.01	16.80	16.84	219,936	-0.02(-0.14%)
Mar 20, 2006	16.62	16.92	16.62	16.86	320,344	+0.24(+1.41%)
Mar 17, 2006	16.65	16.71	16.38	16.63	304,802	+0.00(+0.00%)
Mar 16, 2006	16.52	16.64	16.41	16.63	262,492	+0.18(+1.08%)
Mar 15, 2006	16.16	16.51	16.07	16.45	351,552	+0.29(+1.81%)
Mar 14, 2006	16.17	16.17	15.62	16.16	459,485	+0.13(+0.81%)
Mar 13, 2006	15.97	16.21	15.91	16.03	339,710	+0.06(+0.36%)
Mar 10, 2006	15.64	16.05	15.57	15.97	376,346	+0.34(+2.18%)
Mar 09, 2006	15.61	15.70	15.10	15.63	394,972	+0.02(+0.10%)
Mar 08, 2006	15.45	15.61	15.27	15.61	414,461	+0.24(+1.53%)
Mar 07, 2006	15.32	15.40	15.08	15.38	520,544	+0.02(+0.16%)
Mar 06, 2006	14.69	15.55	14.69	15.35	996,928	+0.67(+4.58%)
Mar 03, 2006	14.60	14.73	14.20	14.68	750,101	-0.11(-0.71%)
Mar 02, 2006	15.32	15.33	14.41	14.79	1,627,625	-0.92(-5.88%)
Mar 01, 2006	16.26	16.34	15.69	15.71	1,577,051	-0.62(-3.77%)
Feb 28, 2006	18.08	17.69	16.23	16.33	1,761,462	-1.75(-9.69%)
Feb 27, 2006	18.16	18.20	18.01	18.08	189,221	-0.23(-1.24%)
Feb 24, 2006	18.13	18.34	17.95	18.31	216,975	+0.02(+0.09%)
Feb 23, 2006	18.69	18.69	18.28	18.29	560,140	-0.39(-2.08%)
Feb 22, 2006	18.70	18.73	18.53	18.68	131,986	+0.03(+0.17%)
Feb 21, 2006	18.55	18.72	18.49	18.65	159,863	+0.11(+0.57%)
Feb 17, 2006	18.36	18.64	18.35	18.54	144,321	+0.13(+0.70%)
Feb 16, 2006	18.38	18.42	18.31	18.41	77,588	+0.08(+0.44%)
Feb 15, 2006	18.32	18.36	18.24	18.33	268,906	-0.02(-0.13%)
Feb 14, 2006	18.35	18.43	18.24	18.35	150,859	+0.01(+0.04%)
Feb 13, 2006	18.40	18.40	18.24	18.35	421,369	-0.06(-0.35%)
Feb 10, 2006	18.44	18.45	18.28	18.41	582,960	-0.02(-0.13%)
Feb 09, 2006	18.33	18.49	18.28	18.44	561,373	+0.11(+0.58%)
Feb 08, 2006	18.32	18.44	18.28	18.33	474,534	-0.02(-0.13%)
Feb 07, 2006	18.36	18.39	18.29	18.35	205,750	-0.15(-0.79%)
Feb 06, 2006	18.44	18.57	18.40	18.50	275,814	-0.03(-0.18%)
Feb 03, 2006	18.32	18.63	18.32	18.53	328,608	+0.21(+1.15%)
Feb 02, 2006	18.63	18.64	18.25	18.32	168,868	-0.24(-1.31%)

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.