Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.50	17.53	16.97	17.05	817,950	-0.38(-2.18%)
Apr 27, 2006	17.60	17.75	17.16	17.43	618,738	-0.17(-0.97%)
Apr 26, 2006	16.95	17.88	16.76	17.60	966,811	+0.71(+4.20%)
Apr 25, 2006	16.76	17.09	16.74	16.89	628,903	+0.13(+0.78%)
Apr 24, 2006	17.25	17.35	16.68	16.76	1,334,491	-0.53(-3.06%)
Apr 21, 2006	17.46	17.66	17.24	17.29	901,284	-0.16(-0.92%)
Apr 20, 2006	17.65	17.66	17.32	17.45	845,200	-0.13(-0.74%)
Apr 19, 2006	17.99	17.99	16.96	17.58	2,509,698	-0.48(-2.66%)
Apr 18, 2006	17.50	18.26	17.38	18.06	2,404,604	+0.13(+0.73%)
Apr 17, 2006	18.62	18.62	17.85	17.93	1,276,186	-0.87(-4.63%)
Apr 13, 2006	18.80	19.01	18.59	18.80	698,594	-0.07(-0.37%)
Apr 12, 2006	19.00	19.20	18.58	18.87	1,291,066	-0.13(-0.68%)
Apr 11, 2006	18.97	19.40	18.86	19.00	3,213,232	+0.43(+2.32%)
Apr 10, 2006	17.70	18.92	17.62	18.57	2,370,919	+0.81(+4.56%)
Apr 07, 2006	17.70	18.05	17.50	17.76	675,350	+0.06(+0.34%)
Apr 06, 2006	18.00	18.23	17.64	17.70	708,743	-0.39(-2.16%)
Apr 05, 2006	17.92	18.27	17.53	18.09	918,431	+0.09(+0.50%)
Apr 04, 2006	17.76	18.05	17.41	18.00	936,989	+0.60(+3.45%)
Apr 03, 2006	18.70	18.75	17.40	17.40	1,915,274	-1.26(-6.75%)
Mar 31, 2006	18.75	18.81	18.55	18.66	770,244	-0.09(-0.48%)
Mar 30, 2006	17.83	19.00	17.76	18.75	2,170,380	+1.04(+5.87%)
Mar 29, 2006	18.01	18.10	17.48	17.71	1,235,651	-0.34(-1.88%)
Mar 28, 2006	18.06	18.15	17.75	18.05	1,738,838	+0.05(+0.28%)
Mar 27, 2006	16.87	18.68	16.75	18.00	5,245,878	+1.24(+7.40%)
Mar 24, 2006	16.05	16.76	16.05	16.76	953,883	+0.66(+4.10%)
Mar 23, 2006	16.28	16.33	16.04	16.10	810,950	-0.15(-0.92%)
Mar 22, 2006	16.46	16.46	15.94	16.25	1,288,479	-0.13(-0.79%)
Mar 21, 2006	15.98	16.57	15.69	16.38	1,421,353	+0.49(+3.08%)
Mar 20, 2006	15.80	15.94	15.41	15.89	1,069,678	+0.09(+0.57%)
Mar 17, 2006	16.28	16.34	15.74	15.80	1,006,904	-0.44(-2.71%)
Mar 16, 2006	16.78	16.84	16.19	16.24	879,285	-0.45(-2.70%)
Mar 15, 2006	16.54	16.99	16.27	16.69	1,304,673	+0.42(+2.58%)
Mar 14, 2006	16.26	16.76	16.10	16.27	1,337,109	+0.04(+0.25%)
Mar 13, 2006	16.16	16.32	15.90	16.23	1,212,312	+0.07(+0.43%)
Mar 10, 2006	16.01	16.17	15.68	16.16	1,264,381	+0.06(+0.37%)
Mar 09, 2006	16.50	16.57	16.00	16.10	1,479,139	-0.41(-2.48%)
Mar 08, 2006	15.20	16.80	15.10	16.51	8,395,785	+1.66(+11.18%)
Mar 07, 2006	15.16	15.18	14.66	14.85	1,920,409	-0.21(-1.39%)
Mar 06, 2006	15.50	15.60	14.99	15.06	583,157	-0.33(-2.14%)
Mar 03, 2006	15.56	15.63	15.15	15.39	1,716,684	-0.20(-1.28%)
Mar 02, 2006	15.50	15.88	15.40	15.59	1,036,475	+0.00(+0.00%)
Mar 01, 2006	15.52	15.70	15.27	15.59	1,542,542	+0.01(+0.06%)
Feb 28, 2006	15.89	16.06	15.41	15.58	1,022,202	-0.31(-1.95%)
Feb 27, 2006	15.97	16.20	15.75	15.89	1,055,527	+0.03(+0.19%)
Feb 24, 2006	15.69	15.96	15.46	15.86	531,731	+0.11(+0.70%)
Feb 23, 2006	15.78	15.86	15.36	15.75	605,288	+0.04(+0.25%)
Feb 22, 2006	15.66	15.89	15.44	15.71	585,554	+0.15(+0.96%)
Feb 21, 2006	15.98	15.99	15.38	15.56	1,378,123	-0.32(-2.02%)
Feb 17, 2006	15.75	15.92	15.32	15.88	1,976,057	+0.18(+1.15%)
Feb 16, 2006	15.23	15.75	15.05	15.70	1,717,506	+0.47(+3.09%)
Feb 15, 2006	15.13	15.39	14.94	15.23	1,244,607	+0.15(+0.99%)
Feb 14, 2006	15.13	15.18	14.72	15.08	1,177,080	+0.02(+0.13%)
Feb 13, 2006	14.77	15.21	14.70	15.06	2,010,366	+0.11(+0.74%)
Feb 10, 2006	14.70	15.02	14.05	14.95	4,394,682	+0.18(+1.22%)
Feb 09, 2006	15.05	15.16	14.67	14.77	1,899,539	-0.31(-2.06%)
Feb 08, 2006	15.55	15.71	14.75	15.08	1,722,582	-0.43(-2.77%)
Feb 07, 2006	15.90	16.07	15.35	15.51	2,244,098	-0.72(-4.44%)
Feb 06, 2006	16.78	17.34	15.91	16.23	3,557,307	+0.64(+4.11%)
Feb 03, 2006	16.30	16.39	15.42	15.59	2,082,662	-0.70(-4.30%)
Feb 02, 2006	15.28	16.99	15.23	16.29	4,462,879	+1.14(+7.52%)

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.