Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.46	17.46	16.90	17.15	1,747,326	-0.47(-2.69%)
Apr 27, 2006	18.68	18.68	17.53	17.62	1,313,744	-1.01(-5.44%)
Apr 26, 2006	18.40	18.81	18.34	18.63	1,282,424	+0.19(+1.02%)
Apr 25, 2006	18.26	18.55	17.97	18.45	2,137,870	+0.85(+4.83%)
Apr 24, 2006	17.79	17.79	17.39	17.60	892,732	-0.17(-0.98%)
Apr 21, 2006	17.74	17.80	17.38	17.77	784,496	+0.38(+2.21%)
Apr 20, 2006	17.67	17.67	17.30	17.38	1,029,518	-0.36(-2.01%)
Apr 19, 2006	16.90	17.77	16.87	17.74	1,434,763	+0.94(+5.59%)
Apr 18, 2006	16.60	17.05	16.71	16.80	854,807	+0.20(+1.22%)
Apr 17, 2006	16.64	16.90	16.46	16.60	1,042,515	+0.13(+0.77%)
Apr 13, 2006	15.93	16.64	15.98	16.47	1,789,300	+0.54(+3.42%)
Apr 12, 2006	15.54	16.00	15.54	15.93	923,839	+0.44(+2.85%)
Apr 11, 2006	15.61	15.73	15.31	15.49	614,685	-0.14(-0.87%)
Apr 10, 2006	15.70	15.85	15.49	15.62	626,404	+0.21(+1.34%)
Apr 07, 2006	15.91	15.96	15.25	15.42	1,116,235	-0.37(-2.35%)
Apr 06, 2006	15.86	15.91	15.70	15.79	785,135	-0.04(-0.27%)
Apr 05, 2006	15.65	15.92	15.48	15.83	760,207	+0.09(+0.60%)
Apr 04, 2006	15.71	15.85	15.54	15.74	545,653	+0.04(+0.24%)
Apr 03, 2006	15.39	15.81	15.39	15.70	873,556	+0.40(+2.61%)
Mar 31, 2006	15.23	15.37	14.98	15.30	551,193	+0.07(+0.46%)
Mar 30, 2006	15.39	15.48	15.08	15.23	411,423	-0.16(-1.07%)
Mar 29, 2006	15.30	15.48	15.19	15.39	742,949	+0.13(+0.83%)
Mar 28, 2006	14.98	15.39	14.89	15.27	531,804	+0.23(+1.50%)
Mar 27, 2006	15.09	15.25	14.99	15.04	553,536	-0.09(-0.62%)
Mar 24, 2006	15.14	15.24	15.03	15.14	535,213	-0.04(-0.25%)
Mar 23, 2006	15.27	15.31	15.06	15.17	715,038	-0.10(-0.65%)
Mar 22, 2006	14.90	15.32	14.85	15.27	1,217,866	+0.34(+2.29%)
Mar 21, 2006	15.30	15.41	14.90	14.93	779,170	-0.46(-2.96%)
Mar 20, 2006	15.34	15.54	15.27	15.39	1,163,961	+0.09(+0.58%)
Mar 17, 2006	15.34	15.46	14.98	15.30	1,453,300	-0.14(-0.88%)
Mar 16, 2006	15.49	15.68	15.28	15.43	804,098	-0.01(-0.09%)
Mar 15, 2006	15.02	15.51	15.01	15.45	2,112,516	+0.69(+4.71%)
Mar 14, 2006	14.70	14.78	14.57	14.75	631,730	+0.05(+0.32%)
Mar 13, 2006	15.17	15.17	14.56	14.70	946,211	-0.02(-0.16%)
Mar 10, 2006	14.55	14.85	14.35	14.73	650,480	+0.28(+1.92%)
Mar 09, 2006	14.17	14.50	14.13	14.45	1,101,746	+0.30(+2.12%)
Mar 08, 2006	14.62	14.64	13.67	14.15	1,675,098	-0.59(-3.98%)
Mar 07, 2006	15.28	15.28	14.62	14.74	986,480	-0.60(-3.92%)
Mar 06, 2006	15.25	15.69	15.14	15.34	565,681	-0.28(-1.80%)
Mar 03, 2006	15.49	15.71	15.32	15.62	690,962	+0.05(+0.30%)
Mar 02, 2006	15.70	15.81	15.43	15.57	436,778	-0.10(-0.66%)
Mar 01, 2006	15.54	15.79	15.37	15.68	749,341	+0.17(+1.12%)
Feb 28, 2006	15.80	15.84	15.50	15.50	784,922	-0.30(-1.90%)
Feb 27, 2006	15.68	16.01	15.61	15.80	861,199	+0.15(+0.99%)
Feb 24, 2006	15.46	15.78	15.25	15.65	544,801	-0.05(-0.33%)
Feb 23, 2006	15.48	15.95	15.27	15.70	1,385,972	+0.21(+1.36%)
Feb 22, 2006	15.49	15.58	14.69	15.49	1,969,977	-0.37(-2.31%)
Feb 21, 2006	15.31	15.92	15.30	15.85	1,133,493	+0.60(+3.94%)
Feb 17, 2006	15.25	15.31	15.09	15.25	391,822	-0.03(-0.22%)
Feb 16, 2006	15.21	15.37	15.11	15.29	1,035,697	+0.16(+1.06%)
Feb 15, 2006	14.70	15.16	14.67	15.13	624,060	+0.38(+2.58%)
Feb 14, 2006	14.27	14.93	14.13	14.75	1,000,329	+0.54(+3.80%)
Feb 13, 2006	14.29	14.43	14.08	14.21	943,654	-0.15(-1.01%)
Feb 10, 2006	14.39	14.47	14.15	14.35	1,163,322	-0.14(-0.97%)
Feb 09, 2006	14.55	14.62	14.41	14.49	896,780	-0.06(-0.39%)
Feb 08, 2006	14.66	14.66	14.31	14.55	1,536,181	-0.12(-0.80%)
Feb 07, 2006	15.04	15.21	14.62	14.67	791,740	-0.35(-2.34%)
Feb 06, 2006	15.08	15.23	14.82	15.02	667,099	-0.06(-0.40%)
Feb 03, 2006	15.02	15.28	14.81	15.08	554,815	+0.06(+0.41%)
Feb 02, 2006	15.21	15.21	14.84	15.02	1,393,855	-0.16(-1.05%)

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.