Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.61	19.75	19.09	19.35	16,085,257	-0.43(-2.19%)
Apr 27, 2006	19.85	19.94	19.57	19.79	12,412,873	-0.11(-0.53%)
Apr 26, 2006	19.23	20.08	19.09	19.89	28,412,334	+0.56(+2.90%)
Apr 25, 2006	20.16	20.20	19.19	19.33	21,079,700	-0.83(-4.10%)
Apr 24, 2006	20.42	20.48	19.75	20.16	19,577,484	-0.22(-1.07%)
Apr 21, 2006	20.03	20.74	19.96	20.38	30,220,332	+0.78(+4.00%)
Apr 20, 2006	19.30	19.76	19.27	19.59	12,371,902	+0.34(+1.75%)
Apr 19, 2006	19.00	19.36	19.00	19.26	13,296,672	+0.26(+1.36%)
Apr 18, 2006	18.68	19.07	18.50	19.00	11,228,146	+0.50(+2.69%)
Apr 17, 2006	18.81	19.02	18.41	18.50	11,647,704	-0.50(-2.65%)
Apr 13, 2006	18.74	19.16	18.62	19.00	13,291,247	+0.27(+1.42%)
Apr 12, 2006	18.35	18.80	18.33	18.74	11,951,773	+0.41(+2.22%)
Apr 11, 2006	18.14	18.46	17.95	18.33	15,773,479	+0.24(+1.32%)
Apr 10, 2006	18.37	18.49	18.05	18.09	11,309,231	-0.27(-1.49%)
Apr 07, 2006	18.58	18.77	18.35	18.37	9,615,723	-0.09(-0.49%)
Apr 06, 2006	18.58	18.65	18.25	18.46	13,081,682	-0.06(-0.34%)
Apr 05, 2006	18.99	19.16	18.49	18.52	19,958,356	-0.34(-1.82%)
Apr 04, 2006	19.03	19.26	18.84	18.86	17,580,050	-0.42(-2.18%)
Apr 03, 2006	19.11	19.60	19.03	19.28	15,919,661	+0.43(+2.27%)
Mar 31, 2006	18.95	19.12	18.76	18.86	12,635,572	-0.19(-0.99%)
Mar 30, 2006	19.26	19.61	18.93	19.05	14,639,716	-0.18(-0.91%)
Mar 29, 2006	18.94	19.26	18.68	19.22	16,877,264	+0.32(+1.70%)
Mar 28, 2006	19.37	19.49	18.80	18.90	11,639,567	-0.48(-2.49%)
Mar 27, 2006	19.34	19.68	19.21	19.38	10,908,944	+0.00(+0.00%)
Mar 24, 2006	19.32	19.58	19.09	19.38	8,298,089	+0.06(+0.33%)
Mar 23, 2006	19.12	19.55	18.88	19.32	12,963,624	+0.28(+1.47%)
Mar 22, 2006	19.19	19.55	19.02	19.04	12,721,082	-0.07(-0.37%)
Mar 21, 2006	19.54	19.78	19.03	19.11	16,043,430	-0.49(-2.50%)
Mar 20, 2006	19.19	19.68	18.92	19.60	17,245,716	+0.78(+4.13%)
Mar 17, 2006	19.29	19.30	18.79	18.82	19,111,244	-0.45(-2.33%)
Mar 16, 2006	19.12	19.81	18.98	19.27	28,431,892	+0.39(+2.08%)
Mar 15, 2006	18.28	18.91	18.16	18.88	16,457,421	+0.69(+3.81%)
Mar 14, 2006	17.86	18.35	17.82	18.18	11,641,423	+0.44(+2.49%)
Mar 13, 2006	18.18	18.56	17.69	17.74	14,476,974	+0.05(+0.28%)
Mar 10, 2006	17.72	17.81	17.20	17.69	9,623,003	+0.25(+1.41%)
Mar 09, 2006	17.99	18.13	17.37	17.45	11,355,626	-0.25(-1.39%)
Mar 08, 2006	18.07	18.20	17.46	17.69	18,304,106	-0.51(-2.81%)
Mar 07, 2006	18.56	18.56	17.84	18.21	20,692,976	-0.47(-2.51%)
Mar 06, 2006	18.72	19.10	18.44	18.68	18,155,354	+0.01(+0.08%)
Mar 03, 2006	18.30	19.16	18.21	18.66	21,123,668	+0.27(+1.45%)
Mar 02, 2006	18.32	18.60	18.18	18.40	17,113,240	-0.11(-0.57%)
Mar 01, 2006	17.23	18.68	17.18	18.50	31,833,470	+1.40(+8.19%)
Feb 28, 2006	17.45	17.39	16.82	17.10	11,782,179	-0.35(-2.01%)
Feb 27, 2006	17.23	17.68	17.23	17.45	11,662,979	+0.15(+0.85%)
Feb 24, 2006	17.16	17.37	17.03	17.30	6,041,982	+0.07(+0.41%)
Feb 23, 2006	17.35	17.62	17.19	17.23	11,359,909	-0.26(-1.48%)
Feb 22, 2006	16.87	17.51	16.76	17.49	11,815,013	+0.81(+4.83%)
Feb 21, 2006	17.06	17.13	16.64	16.69	8,625,856	-0.32(-1.89%)
Feb 17, 2006	17.48	17.53	16.99	17.01	12,986,607	-0.47(-2.69%)
Feb 16, 2006	17.13	17.58	17.10	17.48	14,948,067	+0.34(+2.00%)
Feb 15, 2006	16.99	17.14	16.81	17.13	8,723,073	+0.20(+1.16%)
Feb 14, 2006	16.73	16.99	16.60	16.94	10,577,894	+0.37(+2.24%)
Feb 13, 2006	16.48	16.83	16.26	16.57	10,721,078	+0.13(+0.81%)
Feb 10, 2006	16.50	16.64	16.15	16.43	12,448,705	-0.17(-1.01%)
Feb 09, 2006	16.99	17.15	16.55	16.60	11,857,126	-0.29(-1.70%)
Feb 08, 2006	16.83	16.92	16.48	16.89	11,211,158	+0.00(+0.00%)
Feb 07, 2006	16.69	16.89	16.13	16.89	14,753,349	+0.07(+0.42%)
Feb 06, 2006	17.09	17.13	16.48	16.82	12,515,086	-0.35(-2.04%)
Feb 03, 2006	16.97	17.41	16.83	17.17	12,110,374	+0.21(+1.24%)
Feb 02, 2006	17.51	17.83	16.89	16.96	18,585,048	-0.59(-3.35%)

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.