Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.64	17.18	16.59	17.18	74,871	+0.53(+3.20%)
Apr 27, 2006	16.57	16.70	16.45	16.64	57,056	+0.03(+0.16%)
Apr 26, 2006	16.49	16.69	16.48	16.62	257,917	+0.09(+0.57%)
Apr 25, 2006	16.58	16.70	16.45	16.52	127,386	-0.06(-0.36%)
Apr 24, 2006	17.05	17.39	16.40	16.58	115,277	-0.57(-3.31%)
Apr 21, 2006	17.91	18.07	17.13	17.15	133,907	-0.33(-1.87%)
Apr 20, 2006	17.33	17.78	17.26	17.48	107,941	+0.09(+0.49%)
Apr 19, 2006	18.03	18.12	17.18	17.39	148,579	-0.64(-3.57%)
Apr 18, 2006	17.18	18.12	17.18	18.03	108,523	+1.00(+5.90%)
Apr 17, 2006	17.06	17.39	17.01	17.03	92,338	-0.09(-0.55%)
Apr 13, 2006	17.24	17.46	17.05	17.12	71,145	-0.11(-0.65%)
Apr 12, 2006	17.25	17.34	17.18	17.24	81,858	-0.02(-0.10%)
Apr 11, 2006	17.65	17.69	16.92	17.25	240,684	-0.40(-2.29%)
Apr 10, 2006	17.90	17.91	17.35	17.66	167,442	-0.33(-1.82%)
Apr 07, 2006	17.78	18.20	17.78	17.98	279,692	+0.21(+1.16%)
Apr 06, 2006	17.70	18.42	17.56	17.78	406,147	+0.14(+0.78%)
Apr 05, 2006	16.45	17.69	16.45	17.64	156,963	+1.26(+7.71%)
Apr 04, 2006	16.45	16.91	16.23	16.38	192,827	+0.09(+0.53%)
Apr 03, 2006	16.70	16.91	16.07	16.29	425,942	-0.58(-3.46%)
Mar 31, 2006	17.30	18.81	16.70	16.88	856,077	-0.39(-2.24%)
Mar 30, 2006	17.57	17.64	17.00	17.26	118,537	-0.30(-1.71%)
Mar 29, 2006	17.13	17.56	17.08	17.56	98,393	+0.17(+0.99%)
Mar 28, 2006	17.27	17.43	16.98	17.39	135,188	+0.16(+0.95%)
Mar 27, 2006	17.61	17.78	17.16	17.23	231,019	+0.18(+1.06%)
Mar 24, 2006	16.96	17.13	16.66	17.05	438,867	+0.44(+2.64%)
Mar 23, 2006	16.40	16.68	16.30	16.61	697,949	+0.94(+5.97%)
Mar 22, 2006	15.46	15.92	15.11	15.67	68,584	+0.17(+1.11%)
Mar 21, 2006	15.89	15.93	15.48	15.50	65,090	-0.27(-1.69%)
Mar 20, 2006	15.11	16.05	15.11	15.77	58,104	+0.87(+5.82%)
Mar 17, 2006	14.69	15.11	14.69	14.90	118,188	+0.21(+1.46%)
Mar 16, 2006	14.89	14.94	14.69	14.69	309,734	-0.20(-1.33%)
Mar 15, 2006	15.16	15.67	14.78	14.88	175,011	+0.21(+1.46%)
Mar 14, 2006	14.56	14.78	14.38	14.67	118,188	+0.09(+0.59%)
Mar 13, 2006	14.81	14.84	14.52	14.58	52,980	-0.27(-1.85%)
Mar 10, 2006	14.77	14.93	14.47	14.86	83,139	+0.04(+0.29%)
Mar 09, 2006	13.96	15.41	13.91	14.81	481,951	-0.21(-1.37%)
Mar 08, 2006	15.21	15.29	14.90	15.02	224,499	-0.18(-1.19%)
Mar 07, 2006	16.02	16.04	14.81	15.20	185,141	-0.89(-5.55%)
Mar 06, 2006	16.15	16.24	16.02	16.09	30,274	+0.03(+0.21%)
Mar 03, 2006	15.84	16.32	15.84	16.06	69,049	+0.15(+0.92%)
Mar 02, 2006	15.97	16.02	15.84	15.91	168,024	-0.23(-1.44%)
Mar 01, 2006	16.19	16.27	15.90	16.15	97,228	-0.09(-0.53%)
Feb 28, 2006	16.10	16.40	16.19	16.23	61,597	+0.13(+0.80%)
Feb 27, 2006	16.27	16.40	16.10	16.10	33,651	-0.17(-1.06%)
Feb 24, 2006	16.28	16.32	16.23	16.27	67,303	-0.04(-0.26%)
Feb 23, 2006	16.57	16.57	16.10	16.32	64,857	-0.21(-1.25%)
Feb 22, 2006	16.75	16.92	16.30	16.52	242,663	-0.22(-1.33%)
Feb 21, 2006	15.59	17.03	15.59	16.75	227,177	+1.20(+7.73%)
Feb 17, 2006	15.11	15.60	15.11	15.54	103,982	+0.34(+2.26%)
Feb 16, 2006	15.46	15.54	15.11	15.20	244,992	-0.44(-2.80%)
Feb 15, 2006	15.72	15.72	15.56	15.64	63,460	-0.08(-0.49%)
Feb 14, 2006	15.16	15.93	15.16	15.72	143,572	+0.60(+3.98%)
Feb 13, 2006	15.07	15.44	15.07	15.11	164,298	+0.04(+0.28%)
Feb 10, 2006	14.99	15.24	14.64	15.07	119,352	+0.03(+0.17%)
Feb 09, 2006	14.56	15.24	14.56	15.05	228,923	+0.45(+3.06%)
Feb 08, 2006	14.60	14.60	14.43	14.60	187,820	+0.00(+0.00%)
Feb 07, 2006	14.63	15.03	14.38	14.60	382,626	-0.21(-1.45%)
Feb 06, 2006	14.60	14.81	13.97	14.81	311,480	+0.26(+1.77%)
Feb 03, 2006	14.30	14.60	14.18	14.56	336,515	+0.69(+4.95%)
Feb 02, 2006	13.53	14.86	13.14	13.87	874,475	+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.