Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.54	17.06	16.41	16.91	98,100	+0.43(+2.61%)
Apr 27, 2006	16.60	17.22	16.47	16.48	162,511	-0.11(-0.66%)
Apr 26, 2006	16.35	16.60	16.15	16.59	221,816	+0.22(+1.34%)
Apr 25, 2006	16.50	16.87	15.99	16.37	367,685	-0.21(-1.27%)
Apr 24, 2006	16.75	16.84	16.29	16.58	301,207	-0.14(-0.84%)
Apr 21, 2006	17.20	17.40	16.63	16.72	349,621	-0.03(-0.18%)
Apr 20, 2006	16.90	16.95	16.68	16.75	202,400	-0.15(-0.89%)
Apr 19, 2006	16.63	17.16	16.37	16.90	372,270	+0.25(+1.50%)
Apr 18, 2006	16.58	16.81	16.18	16.65	188,951	+0.08(+0.48%)
Apr 17, 2006	16.54	16.63	15.90	16.57	247,390	+0.18(+1.10%)
Apr 13, 2006	15.97	16.53	15.44	16.39	398,355	+0.51(+3.21%)
Apr 12, 2006	15.33	15.99	15.18	15.88	462,754	+0.55(+3.59%)
Apr 11, 2006	15.59	15.60	14.52	15.33	738,998	-0.13(-0.84%)
Apr 10, 2006	17.76	17.76	12.93	15.46	5,499,547	-2.18(-12.36%)
Apr 07, 2006	18.25	18.46	17.54	17.64	224,506	-0.53(-2.92%)
Apr 06, 2006	19.01	19.01	18.16	18.17	113,210	-0.76(-4.01%)
Apr 05, 2006	18.73	19.01	18.67	18.93	100,118	+0.12(+0.64%)
Apr 04, 2006	19.02	19.11	18.54	18.81	403,919	-0.28(-1.47%)
Apr 03, 2006	19.53	19.99	18.90	19.09	181,762	-0.57(-2.90%)
Mar 31, 2006	19.66	19.74	19.54	19.66	283,827	+0.10(+0.51%)
Mar 30, 2006	19.47	19.79	19.30	19.56	195,583	+0.01(+0.05%)
Mar 29, 2006	18.93	19.90	18.61	19.55	213,547	+0.77(+4.10%)
Mar 28, 2006	19.32	19.54	18.61	18.78	262,938	-0.61(-3.15%)
Mar 27, 2006	19.77	20.07	19.34	19.39	145,692	-0.38(-1.92%)
Mar 24, 2006	19.30	20.05	18.56	19.77	295,591	+0.60(+3.13%)
Mar 23, 2006	19.86	19.95	19.02	19.17	258,600	-0.65(-3.28%)
Mar 22, 2006	20.09	20.21	19.37	19.82	250,500	-0.65(-3.18%)
Mar 21, 2006	21.06	21.62	20.26	20.47	174,202	-0.64(-3.03%)
Mar 20, 2006	21.36	21.69	21.07	21.11	141,344	-0.22(-1.03%)
Mar 17, 2006	21.60	21.61	20.63	21.33	256,962	-0.10(-0.47%)
Mar 16, 2006	21.95	22.39	21.35	21.43	216,085	-0.18(-0.83%)
Mar 15, 2006	21.97	22.06	21.52	21.61	155,788	-0.39(-1.77%)
Mar 14, 2006	22.37	22.47	22.00	22.00	129,541	-0.42(-1.87%)
Mar 13, 2006	22.68	22.86	22.32	22.42	99,828	-0.18(-0.80%)
Mar 10, 2006	22.21	22.68	21.25	22.60	164,195	+0.30(+1.35%)
Mar 09, 2006	23.53	23.63	22.23	22.30	198,821	-1.11(-4.74%)
Mar 08, 2006	23.63	23.73	23.10	23.41	120,350	-0.21(-0.89%)
Mar 07, 2006	24.00	24.00	23.00	23.62	137,284	-0.22(-0.92%)
Mar 06, 2006	23.99	24.03	23.43	23.84	97,569	-0.16(-0.67%)
Mar 03, 2006	23.99	24.34	23.28	24.00	187,222	+0.05(+0.21%)
Mar 02, 2006	23.83	24.55	23.36	23.95	319,521	+0.21(+0.88%)
Mar 01, 2006	23.77	24.06	23.36	23.74	114,097	-0.10(-0.42%)
Feb 28, 2006	24.33	24.31	23.51	23.84	253,858	-0.49(-2.01%)
Feb 27, 2006	23.88	24.65	23.81	24.33	265,830	+0.44(+1.84%)
Feb 24, 2006	24.10	24.10	23.56	23.89	224,732	-0.31(-1.28%)
Feb 23, 2006	24.00	24.25	23.85	24.20	231,820	+0.25(+1.04%)
Feb 22, 2006	24.37	24.37	23.87	23.95	266,000	-0.42(-1.72%)
Feb 21, 2006	24.95	24.98	23.85	24.37	216,043	-0.68(-2.71%)
Feb 17, 2006	25.05	25.21	23.85	25.05	490,577	+0.00(+0.00%)
Feb 16, 2006	23.67	25.44	23.67	25.05	624,100	+1.36(+5.74%)
Feb 15, 2006	22.13	23.76	21.72	23.69	588,814	+1.52(+6.86%)
Feb 14, 2006	21.33	22.41	21.01	22.17	622,622	+0.84(+3.94%)
Feb 13, 2006	20.44	21.42	20.17	21.33	337,378	+0.96(+4.71%)
Feb 10, 2006	20.14	20.37	19.92	20.37	190,261	+0.30(+1.49%)
Feb 09, 2006	20.11	20.50	20.05	20.07	131,342	-0.16(-0.79%)
Feb 08, 2006	20.09	20.24	19.60	20.23	304,567	+0.14(+0.70%)
Feb 07, 2006	20.51	20.51	19.96	20.09	185,514	-0.35(-1.71%)
Feb 06, 2006	20.48	20.72	20.00	20.44	134,135	-0.10(-0.49%)
Feb 03, 2006	20.51	20.79	20.33	20.54	114,827	-0.14(-0.68%)
Feb 02, 2006	20.06	20.81	20.03	20.68	195,246	+0.65(+3.25%)

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.