Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.16	16.21	16.06	16.10	109,375	-0.12(-0.74%)
Apr 27, 2006	16.05	16.26	16.00	16.22	142,685	+0.26(+1.64%)
Apr 26, 2006	15.90	16.05	15.90	15.95	80,043	+0.22(+1.41%)
Apr 25, 2006	15.75	15.82	15.66	15.73	133,488	-0.14(-0.89%)
Apr 24, 2006	15.78	15.88	15.75	15.87	54,687	+0.23(+1.47%)
Apr 21, 2006	15.55	15.78	15.55	15.64	81,783	+0.04(+0.28%)
Apr 20, 2006	15.54	15.63	15.53	15.60	123,793	-0.01(-0.05%)
Apr 19, 2006	15.49	15.63	15.48	15.61	50,461	+0.01(+0.05%)
Apr 18, 2006	15.45	15.60	15.41	15.60	80,788	+0.16(+1.07%)
Apr 17, 2006	15.31	15.48	15.31	15.44	48,970	+0.13(+0.87%)
Apr 13, 2006	15.17	15.31	15.20	15.30	65,873	+0.14(+0.90%)
Apr 12, 2006	15.07	15.21	15.07	15.17	68,856	-0.14(-0.95%)
Apr 11, 2006	15.33	15.34	15.23	15.31	99,681	-0.12(-0.76%)
Apr 10, 2006	15.37	15.43	15.34	15.43	83,026	-0.12(-0.78%)
Apr 07, 2006	15.77	15.79	15.54	15.55	94,957	-0.48(-3.01%)
Apr 06, 2006	16.05	16.08	15.94	16.03	66,868	-0.09(-0.55%)
Apr 05, 2006	16.07	16.15	16.02	16.12	139,205	+0.00(+0.00%)
Apr 04, 2006	16.29	16.29	16.05	16.12	396,238	-0.16(-0.96%)
Apr 03, 2006	16.20	16.36	16.13	16.28	147,905	+0.25(+1.53%)
Mar 31, 2006	16.01	16.08	15.94	16.03	63,636	+0.30(+1.92%)
Mar 30, 2006	15.63	15.81	15.59	15.73	116,335	+0.17(+1.09%)
Mar 29, 2006	15.49	15.67	15.49	15.56	172,763	+0.02(+0.10%)
Mar 28, 2006	15.75	15.77	15.52	15.54	108,629	-0.06(-0.39%)
Mar 27, 2006	15.63	15.65	15.50	15.60	122,301	-0.23(-1.42%)
Mar 24, 2006	15.62	15.89	15.62	15.83	40,518	+0.13(+0.82%)
Mar 23, 2006	15.85	15.87	15.63	15.70	71,839	-0.20(-1.24%)
Mar 22, 2006	15.93	15.99	15.85	15.90	80,540	-0.12(-0.73%)
Mar 21, 2006	16.17	16.19	15.99	16.01	108,878	+0.07(+0.43%)
Mar 20, 2006	15.99	16.00	15.83	15.95	77,557	-0.07(-0.45%)
Mar 17, 2006	16.07	16.08	15.95	16.02	123,544	-0.07(-0.45%)
Mar 16, 2006	16.07	16.18	16.05	16.09	345,279	+0.27(+1.70%)
Mar 15, 2006	15.79	15.88	15.75	15.82	58,416	+0.21(+1.34%)
Mar 14, 2006	15.42	15.62	15.42	15.61	110,867	+0.16(+1.07%)
Mar 13, 2006	15.46	15.50	15.37	15.45	82,777	+0.23(+1.53%)
Mar 10, 2006	15.02	15.21	15.02	15.21	46,981	+0.47(+3.16%)
Mar 09, 2006	14.70	14.80	14.70	14.75	40,021	+0.12(+0.80%)
Mar 08, 2006	14.58	14.66	14.58	14.63	36,044	-0.05(-0.36%)
Mar 07, 2006	14.64	14.68	14.58	14.68	52,202	-0.27(-1.78%)
Mar 06, 2006	15.07	15.08	14.92	14.95	55,930	-0.26(-1.72%)
Mar 03, 2006	15.00	15.28	15.00	15.21	95,703	+0.56(+3.85%)
Mar 02, 2006	14.50	14.70	14.50	14.65	52,202	+0.23(+1.56%)
Mar 01, 2006	14.42	14.45	14.32	14.42	73,580	+0.03(+0.22%)
Feb 28, 2006	14.46	14.48	14.37	14.39	49,467	-0.07(-0.50%)
Feb 27, 2006	14.41	14.49	14.40	14.46	88,246	+0.10(+0.70%)
Feb 24, 2006	14.35	14.42	14.22	14.36	63,636	-0.01(-0.06%)
Feb 23, 2006	14.62	14.62	14.33	14.37	97,443	-0.33(-2.27%)
Feb 22, 2006	14.46	14.78	14.45	14.70	84,020	-0.01(-0.05%)
Feb 21, 2006	14.76	14.82	14.65	14.71	187,678	-0.24(-1.61%)
Feb 17, 2006	14.78	14.95	14.78	14.95	78,800	+0.05(+0.32%)
Feb 16, 2006	14.80	14.90	14.77	14.90	77,308	-0.08(-0.56%)
Feb 15, 2006	14.86	14.99	14.85	14.99	209,305	+0.08(+0.57%)
Feb 14, 2006	14.88	14.96	14.81	14.90	245,598	-0.02(-0.13%)
Feb 13, 2006	14.87	14.97	14.80	14.92	123,793	+0.08(+0.51%)
Feb 10, 2006	14.90	14.95	14.78	14.85	89,489	+0.06(+0.44%)
Feb 09, 2006	14.82	14.88	14.77	14.78	170,775	-0.03(-0.19%)
Feb 08, 2006	14.64	14.84	14.64	14.81	85,263	+0.21(+1.43%)
Feb 07, 2006	14.76	14.80	14.56	14.60	173,012	+0.08(+0.58%)
Feb 06, 2006	14.44	14.53	14.39	14.52	181,215	+0.24(+1.66%)
Feb 03, 2006	14.14	14.36	14.12	14.28	109,127	+0.02(+0.11%)
Feb 02, 2006	14.24	14.37	14.21	14.27	195,136	+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.