Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.81	19.81	17.39	17.40	3,791,212	-2.40(-12.13%)
Apr 27, 2006	18.29	19.82	18.14	19.81	3,484,325	+1.51(+8.27%)
Apr 26, 2006	17.24	18.57	17.24	18.29	2,225,107	+1.19(+6.93%)
Apr 25, 2006	17.79	17.79	17.00	17.11	793,879	-0.20(-1.14%)
Apr 24, 2006	17.52	17.68	17.21	17.31	961,639	-0.18(-1.02%)
Apr 21, 2006	17.74	17.74	17.38	17.48	1,112,806	-0.11(-0.62%)
Apr 20, 2006	17.34	17.88	17.26	17.59	1,875,521	+0.38(+2.18%)
Apr 19, 2006	16.26	17.35	16.22	17.22	1,594,233	+0.97(+5.96%)
Apr 18, 2006	15.98	16.40	15.84	16.25	600,417	+0.28(+1.73%)
Apr 17, 2006	16.21	16.43	15.91	15.97	579,068	-0.30(-1.82%)
Apr 13, 2006	16.31	16.44	16.00	16.27	757,554	-0.04(-0.24%)
Apr 12, 2006	16.02	16.44	15.98	16.31	894,049	+0.33(+2.04%)
Apr 11, 2006	16.34	16.74	15.82	15.98	982,078	+0.03(+0.19%)
Apr 10, 2006	16.11	16.39	15.81	15.95	538,696	-0.06(-0.37%)
Apr 07, 2006	16.55	16.62	15.99	16.01	595,055	-0.41(-2.53%)
Apr 06, 2006	16.82	16.84	16.39	16.43	329,653	-0.34(-2.01%)
Apr 05, 2006	16.70	16.81	16.49	16.76	602,340	+0.07(+0.41%)
Apr 04, 2006	16.60	16.71	16.44	16.69	1,153,482	+0.00(+0.00%)
Apr 03, 2006	17.15	17.15	16.66	16.69	1,023,563	-0.24(-1.40%)
Mar 31, 2006	17.20	17.21	16.55	16.93	1,854,981	-0.18(-1.04%)
Mar 30, 2006	17.55	17.55	16.94	17.11	1,148,524	-0.44(-2.53%)
Mar 29, 2006	18.23	18.25	17.54	17.55	1,047,948	-0.31(-1.72%)
Mar 28, 2006	18.24	18.28	17.72	17.86	679,947	-0.33(-1.79%)
Mar 27, 2006	18.14	18.33	17.86	18.18	892,329	+0.35(+1.94%)
Mar 24, 2006	17.51	17.84	17.26	17.84	915,905	+0.38(+2.15%)
Mar 23, 2006	17.83	17.92	17.39	17.46	1,047,341	-0.37(-2.05%)
Mar 22, 2006	17.41	18.18	17.41	17.83	3,168,231	+0.53(+3.09%)
Mar 21, 2006	16.47	17.41	16.47	17.30	1,911,137	+0.83(+5.04%)
Mar 20, 2006	16.04	16.59	15.84	16.47	978,233	+0.43(+2.65%)
Mar 17, 2006	16.18	16.22	15.86	16.04	869,867	-0.08(-0.49%)
Mar 16, 2006	15.55	16.15	15.53	16.12	826,055	+0.59(+3.82%)
Mar 15, 2006	15.35	15.59	15.13	15.53	648,580	+0.13(+0.83%)
Mar 14, 2006	15.08	15.66	14.90	15.40	1,174,831	+0.25(+1.63%)
Mar 13, 2006	16.14	16.39	15.09	15.15	1,624,689	-1.00(-6.18%)
Mar 10, 2006	15.87	16.17	15.64	16.15	829,191	+0.23(+1.43%)
Mar 09, 2006	15.36	16.03	15.36	15.92	1,256,587	+0.57(+3.73%)
Mar 08, 2006	15.13	15.48	14.99	15.35	606,286	+0.19(+1.24%)
Mar 07, 2006	15.47	15.60	15.12	15.16	901,132	-0.30(-1.92%)
Mar 06, 2006	14.85	15.64	14.85	15.46	649,086	+0.14(+0.90%)
Mar 03, 2006	15.24	15.37	14.78	15.32	1,556,290	-0.07(-0.45%)
Mar 02, 2006	15.95	16.43	15.22	15.39	2,005,541	-0.63(-3.95%)
Mar 01, 2006	16.03	16.20	15.93	16.02	867,843	-0.01(-0.06%)
Feb 28, 2006	16.71	16.78	15.98	16.03	1,388,630	-0.68(-4.08%)
Feb 27, 2006	16.55	16.86	16.48	16.71	481,224	+0.14(+0.84%)
Feb 24, 2006	16.76	16.82	16.56	16.57	834,959	-0.24(-1.41%)
Feb 23, 2006	16.83	17.10	16.65	16.81	1,124,645	-0.02(-0.12%)
Feb 22, 2006	16.59	17.07	16.57	16.83	548,207	+0.24(+1.43%)
Feb 21, 2006	16.83	16.98	16.48	16.59	737,621	-0.25(-1.47%)
Feb 17, 2006	16.41	17.21	16.37	16.84	1,004,035	+0.47(+2.90%)
Feb 16, 2006	16.60	16.69	16.31	16.37	437,311	-0.19(-1.13%)
Feb 15, 2006	16.50	16.62	16.35	16.55	500,348	+0.11(+0.66%)
Feb 14, 2006	16.30	16.70	16.11	16.45	692,291	+0.15(+0.91%)
Feb 13, 2006	16.63	16.67	16.22	16.30	728,009	-0.38(-2.25%)
Feb 10, 2006	16.58	16.85	16.44	16.67	968,823	+0.14(+0.84%)
Feb 09, 2006	16.57	17.12	16.47	16.53	790,337	-0.04(-0.24%)
Feb 08, 2006	16.85	16.86	16.29	16.57	1,174,831	-0.31(-1.82%)
Feb 07, 2006	17.05	17.37	16.73	16.88	1,105,521	-0.30(-1.73%)
Feb 06, 2006	17.71	17.76	17.08	17.18	1,514,603	-0.53(-3.01%)
Feb 03, 2006	17.94	18.21	17.20	17.71	1,700,677	-0.51(-2.82%)
Feb 02, 2006	18.35	18.49	17.86	18.22	934,624	-0.41(-2.18%)

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.