Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.06	19.31	19.06	19.22	465,341	+0.04(+0.23%)
Apr 27, 2006	19.09	19.45	18.95	19.17	1,142,114	+0.01(+0.04%)
Apr 26, 2006	18.79	19.59	18.79	19.17	1,483,419	+0.48(+2.56%)
Apr 25, 2006	18.66	18.75	18.53	18.69	593,720	+0.02(+0.12%)
Apr 24, 2006	18.72	19.10	18.45	18.67	566,714	-0.10(-0.55%)
Apr 21, 2006	19.08	19.08	18.65	18.77	674,738	-0.19(-1.01%)
Apr 20, 2006	18.64	19.11	18.62	18.96	981,708	+0.37(+1.98%)
Apr 19, 2006	18.44	18.80	18.44	18.59	1,298,721	+0.12(+0.64%)
Apr 18, 2006	18.40	18.62	18.33	18.47	1,278,501	+0.12(+0.64%)
Apr 17, 2006	18.39	18.50	18.25	18.36	567,121	-0.09(-0.48%)
Apr 13, 2006	18.64	18.66	18.41	18.44	429,243	-0.19(-1.03%)
Apr 12, 2006	18.46	18.72	18.44	18.64	548,665	+0.27(+1.49%)
Apr 11, 2006	18.69	18.69	18.33	18.36	919,011	-0.29(-1.54%)
Apr 10, 2006	18.78	18.86	18.58	18.65	607,019	-0.12(-0.63%)
Apr 07, 2006	19.21	19.48	18.73	18.77	1,061,776	-0.50(-2.60%)
Apr 06, 2006	19.40	19.40	19.16	19.27	1,199,790	-0.27(-1.39%)
Apr 05, 2006	19.76	19.95	19.48	19.54	925,254	-0.12(-0.60%)
Apr 04, 2006	19.75	19.76	19.43	19.66	1,285,829	+0.32(+1.68%)
Apr 03, 2006	19.37	19.37	19.14	19.34	1,740,721	+0.15(+0.77%)
Mar 31, 2006	19.38	19.49	19.19	19.19	709,479	-0.14(-0.72%)
Mar 30, 2006	19.45	19.62	19.23	19.33	1,009,528	-0.15(-0.76%)
Mar 29, 2006	19.49	19.65	19.25	19.48	677,045	-0.07(-0.34%)
Mar 28, 2006	19.76	19.99	19.49	19.54	1,069,918	-0.20(-1.01%)
Mar 27, 2006	19.22	19.87	19.22	19.74	1,354,633	+0.55(+2.84%)
Mar 24, 2006	19.42	19.65	19.16	19.20	1,953,917	-0.21(-1.06%)
Mar 23, 2006	19.38	19.72	19.38	19.40	1,208,204	+0.03(+0.15%)
Mar 22, 2006	19.34	19.46	19.19	19.37	917,654	+0.04(+0.19%)
Mar 21, 2006	19.57	19.71	19.33	19.34	853,736	-0.23(-1.17%)
Mar 20, 2006	19.58	19.77	19.46	19.56	960,538	+0.04(+0.23%)
Mar 17, 2006	19.65	19.68	19.45	19.52	1,291,528	+0.04(+0.23%)
Mar 16, 2006	19.37	19.77	19.28	19.48	1,508,253	+0.24(+1.26%)
Mar 15, 2006	19.00	19.32	18.93	19.23	1,580,450	+0.26(+1.36%)
Mar 14, 2006	18.49	19.04	18.47	18.97	1,002,743	+0.52(+2.79%)
Mar 13, 2006	18.41	18.59	18.31	18.46	776,247	+0.18(+0.97%)
Mar 10, 2006	17.93	18.30	17.80	18.28	747,477	+0.39(+2.18%)
Mar 09, 2006	18.14	18.23	17.82	17.89	552,601	-0.27(-1.46%)
Mar 08, 2006	18.13	18.31	18.08	18.16	613,941	+0.00(+0.00%)
Mar 07, 2006	17.76	18.33	17.76	18.16	1,682,366	+0.32(+1.82%)
Mar 06, 2006	17.98	18.33	17.80	17.83	831,208	-0.33(-1.83%)
Mar 03, 2006	17.98	18.93	17.95	18.16	2,154,357	+0.26(+1.44%)
Mar 02, 2006	18.27	18.32	17.64	17.91	1,117,280	-0.51(-2.76%)
Mar 01, 2006	18.11	18.49	18.05	18.41	863,914	+0.24(+1.30%)
Feb 28, 2006	18.51	18.68	18.14	18.18	673,652	-0.33(-1.79%)
Feb 27, 2006	18.40	18.81	18.39	18.51	591,685	+0.12(+0.64%)
Feb 24, 2006	18.79	18.79	18.28	18.39	899,198	-0.59(-3.11%)
Feb 23, 2006	18.95	19.35	18.84	18.98	1,313,242	+0.03(+0.16%)
Feb 22, 2006	18.86	18.98	18.77	18.95	551,515	+0.19(+1.02%)
Feb 21, 2006	18.61	19.16	18.55	18.76	1,235,753	+0.08(+0.43%)
Feb 17, 2006	18.97	19.00	18.58	18.68	509,039	-0.17(-0.90%)
Feb 16, 2006	18.64	18.92	18.49	18.85	523,424	+0.20(+1.07%)
Feb 15, 2006	18.53	18.78	18.47	18.65	695,365	+0.07(+0.40%)
Feb 14, 2006	18.19	18.60	17.98	18.58	688,715	+0.45(+2.48%)
Feb 13, 2006	18.30	18.31	17.88	18.13	660,081	-0.25(-1.36%)
Feb 10, 2006	18.24	18.50	17.76	18.38	664,967	+0.13(+0.73%)
Feb 09, 2006	18.26	18.38	18.07	18.25	533,602	-0.01(-0.08%)
Feb 08, 2006	18.13	18.32	17.72	18.26	1,077,789	+0.13(+0.73%)
Feb 07, 2006	18.57	18.75	18.08	18.13	879,385	-0.44(-2.38%)
Feb 06, 2006	18.84	18.96	18.32	18.57	836,501	-0.35(-1.83%)
Feb 03, 2006	19.09	19.23	18.87	18.92	1,029,341	-0.21(-1.12%)
Feb 02, 2006	18.86	19.37	18.86	19.13	1,915,783	+0.39(+2.08%)

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.