Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.67	17.20	16.62	17.20	74,745	+0.53(+3.20%)
Apr 27, 2006	16.60	16.73	16.47	16.67	56,960	+0.03(+0.15%)
Apr 26, 2006	16.52	16.71	16.51	16.65	257,484	+0.09(+0.57%)
Apr 25, 2006	16.61	16.73	16.47	16.55	127,172	-0.06(-0.36%)
Apr 24, 2006	17.08	17.42	16.43	16.61	115,083	-0.57(-3.30%)
Apr 21, 2006	17.94	18.10	17.16	17.18	133,682	-0.33(-1.87%)
Apr 20, 2006	17.36	17.81	17.29	17.51	107,759	+0.09(+0.49%)
Apr 19, 2006	18.06	18.15	17.20	17.42	148,329	-0.65(-3.57%)
Apr 18, 2006	17.20	18.15	17.20	18.07	108,340	+1.01(+5.90%)
Apr 17, 2006	17.09	17.42	17.04	17.06	92,182	-0.09(-0.55%)
Apr 13, 2006	17.27	17.49	17.08	17.15	71,026	-0.11(-0.65%)
Apr 12, 2006	17.28	17.37	17.20	17.27	81,720	-0.02(-0.10%)
Apr 11, 2006	17.68	17.72	16.95	17.28	240,279	-0.40(-2.29%)
Apr 10, 2006	17.93	17.94	17.38	17.69	167,161	-0.33(-1.81%)
Apr 07, 2006	17.81	18.23	17.81	18.01	279,221	+0.21(+1.16%)
Apr 06, 2006	17.73	18.45	17.59	17.81	405,464	+0.14(+0.78%)
Apr 05, 2006	16.47	17.72	16.47	17.67	156,699	+1.26(+7.71%)
Apr 04, 2006	16.47	16.94	16.26	16.40	192,502	+0.09(+0.53%)
Apr 03, 2006	16.73	16.94	16.10	16.32	425,226	-0.59(-3.46%)
Mar 31, 2006	17.33	18.84	16.73	16.90	854,637	-0.39(-2.24%)
Mar 30, 2006	17.60	17.67	17.03	17.29	118,338	-0.30(-1.71%)
Mar 29, 2006	17.16	17.59	17.11	17.59	98,227	+0.17(+0.99%)
Mar 28, 2006	17.30	17.46	17.01	17.42	134,961	+0.16(+0.95%)
Mar 27, 2006	17.64	17.81	17.19	17.26	230,631	+0.18(+1.06%)
Mar 24, 2006	16.99	17.16	16.69	17.08	438,129	+0.44(+2.64%)
Mar 23, 2006	16.43	16.71	16.33	16.64	696,776	+0.94(+5.97%)
Mar 22, 2006	15.48	15.95	15.14	15.70	68,468	+0.17(+1.11%)
Mar 21, 2006	15.91	15.96	15.51	15.53	64,981	-0.27(-1.69%)
Mar 20, 2006	15.14	16.08	15.13	15.79	58,006	+0.87(+5.82%)
Mar 17, 2006	14.71	15.14	14.71	14.93	117,989	+0.22(+1.46%)
Mar 16, 2006	14.92	14.97	14.71	14.71	309,213	-0.20(-1.33%)
Mar 15, 2006	15.18	15.70	14.80	14.91	174,717	+0.22(+1.46%)
Mar 14, 2006	14.58	14.80	14.41	14.69	117,989	+0.09(+0.59%)
Mar 13, 2006	14.84	14.87	14.55	14.61	52,891	-0.28(-1.85%)
Mar 10, 2006	14.80	14.95	14.50	14.88	82,999	+0.04(+0.29%)
Mar 09, 2006	13.98	15.43	13.94	14.84	481,140	-0.21(-1.37%)
Mar 08, 2006	15.23	15.31	14.93	15.05	224,121	-0.18(-1.19%)
Mar 07, 2006	16.04	16.07	14.84	15.23	184,830	-0.89(-5.55%)
Mar 06, 2006	16.17	16.27	16.04	16.12	30,223	+0.03(+0.21%)
Mar 03, 2006	15.87	16.34	15.87	16.09	68,933	+0.15(+0.92%)
Mar 02, 2006	16.00	16.04	15.86	15.94	167,742	-0.23(-1.44%)
Mar 01, 2006	16.22	16.30	15.92	16.17	97,065	-0.09(-0.53%)
Feb 28, 2006	16.13	16.43	16.22	16.26	61,493	+0.13(+0.80%)
Feb 27, 2006	16.30	16.43	16.13	16.13	33,594	-0.17(-1.06%)
Feb 24, 2006	16.31	16.34	16.26	16.30	67,189	-0.04(-0.26%)
Feb 23, 2006	16.60	16.60	16.13	16.34	64,748	-0.21(-1.25%)
Feb 22, 2006	16.77	16.95	16.33	16.55	242,255	-0.22(-1.33%)
Feb 21, 2006	15.61	17.06	15.61	16.77	226,795	+1.20(+7.73%)
Feb 17, 2006	15.14	15.63	15.14	15.57	103,807	+0.34(+2.26%)
Feb 16, 2006	15.48	15.56	15.14	15.23	244,580	-0.44(-2.80%)
Feb 15, 2006	15.74	15.74	15.59	15.67	63,353	-0.08(-0.49%)
Feb 14, 2006	15.18	15.96	15.18	15.74	143,330	+0.60(+3.98%)
Feb 13, 2006	15.10	15.47	15.10	15.14	164,022	+0.04(+0.29%)
Feb 10, 2006	15.01	15.27	14.67	15.10	119,151	+0.03(+0.17%)
Feb 09, 2006	14.58	15.26	14.58	15.07	228,538	+0.45(+3.06%)
Feb 08, 2006	14.62	14.62	14.45	14.62	187,504	+0.00(+0.00%)
Feb 07, 2006	14.65	15.05	14.41	14.62	381,983	-0.22(-1.45%)
Feb 06, 2006	14.62	14.84	14.00	14.84	310,956	+0.26(+1.77%)
Feb 03, 2006	14.32	14.62	14.20	14.58	335,949	+0.69(+4.95%)
Feb 02, 2006	13.55	14.88	13.16	13.89	873,004	+0.34(+2.54%)

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.