Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.85	19.28	18.80	18.85	2,940,977	-0.10(-0.55%)
Apr 27, 2006	19.25	19.25	18.61	18.96	3,300,926	+0.02(+0.08%)
Apr 26, 2006	18.58	19.11	18.57	18.94	1,803,883	+0.29(+1.58%)
Apr 25, 2006	18.65	18.84	18.43	18.65	1,435,272	-0.01(-0.04%)
Apr 24, 2006	18.64	18.72	18.46	18.65	914,245	-0.02(-0.09%)
Apr 21, 2006	18.65	18.91	18.49	18.67	1,609,659	+0.01(+0.04%)
Apr 20, 2006	19.12	19.12	18.34	18.66	2,473,183	-0.61(-3.18%)
Apr 19, 2006	18.52	19.47	18.51	19.28	4,557,291	+0.72(+3.91%)
Apr 18, 2006	18.25	18.58	18.15	18.55	2,772,617	+0.31(+1.70%)
Apr 17, 2006	18.02	18.24	17.99	18.24	1,173,126	+0.21(+1.19%)
Apr 13, 2006	17.89	18.27	17.65	18.02	1,262,266	+0.14(+0.76%)
Apr 12, 2006	17.49	18.14	17.47	17.89	3,016,307	+0.48(+2.74%)
Apr 11, 2006	17.10	17.93	17.03	17.41	3,439,908	+0.38(+2.24%)
Apr 10, 2006	17.12	17.22	16.96	17.03	1,620,456	-0.09(-0.51%)
Apr 07, 2006	17.24	17.36	16.97	17.12	2,119,764	-0.06(-0.37%)
Apr 06, 2006	17.06	17.22	16.81	17.18	1,375,636	+0.12(+0.70%)
Apr 05, 2006	16.71	17.12	16.58	17.06	1,691,643	+0.35(+2.10%)
Apr 04, 2006	16.21	16.80	16.19	16.71	1,896,036	+0.25(+1.55%)
Apr 03, 2006	16.72	16.89	16.39	16.46	2,407,647	-0.06(-0.39%)
Mar 31, 2006	16.69	16.76	16.50	16.52	2,134,704	-0.10(-0.58%)
Mar 30, 2006	16.65	16.73	16.46	16.62	1,810,914	+0.05(+0.29%)
Mar 29, 2006	16.62	16.73	16.10	16.57	2,332,443	+0.35(+2.16%)
Mar 28, 2006	16.69	16.69	16.16	16.22	1,319,014	-0.50(-3.00%)
Mar 27, 2006	16.06	16.81	15.99	16.72	2,385,048	+0.65(+4.07%)
Mar 24, 2006	16.00	16.07	15.82	16.07	850,843	+0.08(+0.50%)
Mar 23, 2006	15.93	16.06	15.81	15.99	653,480	+0.01(+0.05%)
Mar 22, 2006	15.51	15.99	15.51	15.98	1,236,529	+0.47(+3.03%)
Mar 21, 2006	15.94	15.96	15.50	15.51	1,274,444	-0.44(-2.75%)
Mar 20, 2006	16.05	16.08	15.85	15.95	1,186,435	-0.10(-0.65%)
Mar 17, 2006	15.82	16.07	15.79	16.05	1,924,912	+0.23(+1.46%)
Mar 16, 2006	15.93	16.03	15.77	15.82	1,268,041	-0.03(-0.20%)
Mar 15, 2006	15.48	15.98	15.48	15.85	1,523,031	+0.37(+2.42%)
Mar 14, 2006	15.14	15.55	15.13	15.48	1,436,402	+0.24(+1.57%)
Mar 13, 2006	15.17	15.34	15.05	15.24	1,135,085	+0.15(+1.00%)
Mar 10, 2006	14.82	15.14	14.59	15.09	2,206,769	+0.34(+2.32%)
Mar 09, 2006	14.55	15.01	14.51	14.74	2,391,200	+0.19(+1.31%)
Mar 08, 2006	14.80	14.85	14.33	14.55	2,913,859	-0.34(-2.30%)
Mar 07, 2006	15.16	15.20	14.79	14.89	1,210,666	-0.28(-1.84%)
Mar 06, 2006	15.53	15.58	15.10	15.17	626,739	-0.28(-1.80%)
Mar 03, 2006	15.47	15.54	15.30	15.45	1,446,823	-0.01(-0.05%)
Mar 02, 2006	15.68	15.68	15.21	15.46	1,537,092	-0.19(-1.22%)
Mar 01, 2006	15.65	15.69	15.52	15.65	1,825,728	+0.08(+0.51%)
Feb 28, 2006	15.75	15.81	15.38	15.57	1,907,335	-0.18(-1.11%)
Feb 27, 2006	15.97	16.05	15.68	15.75	1,291,770	-0.22(-1.40%)
Feb 24, 2006	15.85	15.98	15.41	15.97	2,736,710	+0.22(+1.42%)
Feb 23, 2006	15.40	15.86	15.25	15.75	2,739,095	+0.36(+2.33%)
Feb 22, 2006	15.35	15.47	15.25	15.39	839,669	+0.22(+1.47%)
Feb 21, 2006	15.37	15.46	14.89	15.17	1,783,795	+0.26(+1.76%)
Feb 17, 2006	14.83	14.94	14.29	14.90	1,463,521	+0.10(+0.70%)
Feb 16, 2006	14.45	14.80	14.45	14.80	1,951,152	+0.36(+2.48%)
Feb 15, 2006	14.14	14.46	14.02	14.44	1,687,625	+0.28(+1.97%)
Feb 14, 2006	14.06	14.22	13.81	14.16	1,999,362	+0.10(+0.74%)
Feb 13, 2006	13.98	14.27	13.88	14.06	1,996,600	+0.10(+0.74%)
Feb 10, 2006	14.16	14.16	13.54	13.95	2,534,576	-0.21(-1.46%)
Feb 09, 2006	14.30	14.68	14.09	14.16	3,399,105	-0.16(-1.11%)
Feb 08, 2006	14.49	14.51	14.04	14.32	3,255,854	-0.12(-0.83%)
Feb 07, 2006	15.09	15.14	14.39	14.44	2,541,607	-0.69(-4.58%)
Feb 06, 2006	14.78	15.16	14.77	15.13	2,189,066	+0.40(+2.70%)
Feb 03, 2006	14.85	14.96	14.70	14.74	2,555,166	-0.12(-0.80%)
Feb 02, 2006	15.42	15.48	14.66	14.85	2,760,564	-0.57(-3.67%)

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.