Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.00	17.17	16.82	16.96	469,078	-0.12(-0.72%)
Apr 27, 2006	16.83	17.25	16.66	17.08	708,277	+0.23(+1.38%)
Apr 26, 2006	16.76	16.89	16.70	16.85	232,597	+0.08(+0.51%)
Apr 25, 2006	16.98	16.98	16.67	16.77	470,631	-0.22(-1.27%)
Apr 24, 2006	16.83	16.98	16.70	16.98	236,998	+0.15(+0.87%)
Apr 21, 2006	16.61	16.93	16.49	16.83	341,324	+0.22(+1.35%)
Apr 20, 2006	16.60	16.68	16.31	16.61	276,088	+0.01(+0.05%)
Apr 19, 2006	16.19	16.61	16.19	16.60	779,208	+0.47(+2.92%)
Apr 18, 2006	15.88	16.21	15.88	16.13	620,519	+0.34(+2.15%)
Apr 17, 2006	15.64	15.92	15.57	15.79	778,820	+0.15(+0.99%)
Apr 13, 2006	15.64	15.66	15.47	15.64	212,146	+0.00(+0.00%)
Apr 12, 2006	15.45	15.72	15.44	15.64	310,000	+0.23(+1.50%)
Apr 11, 2006	15.74	15.81	15.34	15.41	419,633	-0.08(-0.50%)
Apr 10, 2006	15.54	15.64	15.44	15.48	246,835	+0.01(+0.05%)
Apr 07, 2006	15.59	15.68	15.45	15.47	458,723	-0.12(-0.79%)
Apr 06, 2006	15.87	15.92	15.58	15.60	626,602	-0.27(-1.70%)
Apr 05, 2006	16.23	16.30	15.79	15.87	953,171	-0.36(-2.24%)
Apr 04, 2006	15.91	16.27	15.81	16.23	438,013	+0.33(+2.09%)
Apr 03, 2006	16.21	16.38	15.84	15.90	454,322	-0.30(-1.86%)
Mar 31, 2006	16.10	16.32	15.89	16.20	470,372	+0.10(+0.62%)
Mar 30, 2006	15.78	16.11	15.65	16.10	317,119	+0.32(+2.01%)
Mar 29, 2006	15.68	15.86	15.60	15.78	228,326	+0.21(+1.34%)
Mar 28, 2006	16.01	16.19	15.37	15.58	822,440	-0.49(-3.08%)
Mar 27, 2006	15.90	16.14	15.85	16.07	496,001	+0.16(+1.02%)
Mar 24, 2006	16.15	16.28	15.87	15.91	165,937	-0.21(-1.29%)
Mar 23, 2006	16.42	16.46	16.12	16.12	587,254	-0.39(-2.39%)
Mar 22, 2006	16.29	16.53	16.22	16.51	375,107	+0.27(+1.67%)
Mar 21, 2006	16.32	16.58	16.22	16.24	348,572	-0.02(-0.10%)
Mar 20, 2006	16.34	16.75	16.16	16.26	565,508	+0.02(+0.10%)
Mar 17, 2006	16.77	16.77	16.12	16.24	322,167	-0.52(-3.09%)
Mar 16, 2006	16.61	16.80	16.33	16.76	526,289	+0.15(+0.88%)
Mar 15, 2006	16.07	16.66	16.07	16.61	506,744	+0.59(+3.71%)
Mar 14, 2006	16.05	16.10	15.90	16.02	144,451	-0.11(-0.67%)
Mar 13, 2006	15.95	16.22	15.69	16.12	408,502	+0.19(+1.21%)
Mar 10, 2006	15.68	15.97	15.61	15.93	127,624	+0.25(+1.58%)
Mar 09, 2006	15.80	15.88	15.63	15.68	331,875	-0.04(-0.25%)
Mar 08, 2006	15.75	15.90	15.51	15.72	875,898	-0.11(-0.68%)
Mar 07, 2006	16.49	16.50	15.74	15.83	759,534	-0.38(-2.34%)
Mar 06, 2006	16.77	16.77	16.12	16.21	304,952	-0.58(-3.45%)
Mar 03, 2006	16.80	16.93	16.68	16.79	474,385	-0.13(-0.78%)
Mar 02, 2006	16.49	16.97	16.23	16.92	351,679	+0.39(+2.38%)
Mar 01, 2006	16.57	16.59	16.29	16.53	398,535	-0.01(-0.05%)
Feb 28, 2006	16.89	16.88	16.49	16.53	427,917	-0.36(-2.10%)
Feb 27, 2006	16.69	16.97	16.66	16.89	631,780	+0.27(+1.63%)
Feb 24, 2006	16.66	16.78	16.52	16.62	653,655	-0.06(-0.37%)
Feb 23, 2006	16.77	16.78	16.49	16.68	536,126	+0.02(+0.09%)
Feb 22, 2006	16.52	16.66	16.39	16.66	518,264	+0.15(+0.89%)
Feb 21, 2006	16.57	16.66	16.30	16.52	387,145	+0.12(+0.75%)
Feb 17, 2006	15.93	16.46	15.68	16.39	933,756	+0.42(+2.61%)
Feb 16, 2006	17.00	17.00	15.64	15.98	1,594,789	-0.36(-2.22%)
Feb 15, 2006	15.65	16.71	15.65	16.34	1,545,344	+0.72(+4.60%)
Feb 14, 2006	15.59	15.62	15.10	15.62	888,712	+0.02(+0.15%)
Feb 13, 2006	15.90	15.90	15.55	15.60	290,973	-0.34(-2.13%)
Feb 10, 2006	15.72	15.95	15.49	15.94	267,416	+0.24(+1.53%)
Feb 09, 2006	15.61	15.95	15.61	15.70	428,953	+0.06(+0.40%)
Feb 08, 2006	15.71	15.71	15.57	15.64	394,523	-0.06(-0.39%)
Feb 07, 2006	15.93	15.93	15.54	15.70	667,763	-0.23(-1.46%)
Feb 06, 2006	15.64	16.02	15.58	15.93	841,856	+0.31(+1.98%)
Feb 03, 2006	15.40	16.22	15.07	15.62	689,897	+0.15(+1.00%)
Feb 02, 2006	15.61	15.84	15.37	15.47	609,387	-0.12(-0.79%)

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.