Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.68	20.96	20.37	20.69	332,486	-0.10(-0.48%)
Apr 27, 2006	20.34	21.18	20.15	20.79	598,331	+0.32(+1.55%)
Apr 26, 2006	20.71	20.76	20.38	20.48	369,229	-0.18(-0.86%)
Apr 25, 2006	20.65	20.77	20.48	20.65	290,700	-0.11(-0.54%)
Apr 24, 2006	20.53	20.90	20.18	20.76	346,535	+0.12(+0.59%)
Apr 21, 2006	21.35	21.35	20.27	20.64	471,712	-0.32(-1.51%)
Apr 20, 2006	20.96	21.14	20.70	20.96	759,171	+0.37(+1.78%)
Apr 19, 2006	19.71	20.61	19.71	20.59	581,401	+0.49(+2.46%)
Apr 18, 2006	19.15	20.10	19.15	20.10	431,187	+1.02(+5.36%)
Apr 17, 2006	19.17	19.35	19.00	19.08	168,044	-0.19(-1.01%)
Apr 13, 2006	19.59	19.55	19.16	19.27	204,426	-0.32(-1.62%)
Apr 12, 2006	19.38	19.68	19.32	19.59	169,845	+0.16(+0.80%)
Apr 11, 2006	19.73	19.81	19.40	19.43	336,629	-0.32(-1.60%)
Apr 10, 2006	19.88	20.27	19.48	19.75	428,306	-0.21(-1.06%)
Apr 07, 2006	19.95	20.23	19.91	19.96	512,058	+0.00(+0.00%)
Apr 06, 2006	19.82	20.08	19.72	19.96	228,561	+0.06(+0.28%)
Apr 05, 2006	19.82	19.96	19.57	19.90	237,567	+0.14(+0.73%)
Apr 04, 2006	19.84	20.05	19.71	19.76	196,682	-0.18(-0.92%)
Apr 03, 2006	20.29	20.34	19.88	19.94	335,368	-0.22(-1.10%)
Mar 31, 2006	20.13	20.33	20.10	20.17	468,470	+0.13(+0.66%)
Mar 30, 2006	20.27	20.28	19.99	20.03	364,366	-0.22(-1.07%)
Mar 29, 2006	19.82	20.25	19.82	20.25	304,569	+0.46(+2.30%)
Mar 28, 2006	19.57	19.86	19.44	19.79	245,132	+0.25(+1.28%)
Mar 27, 2006	19.60	19.66	19.41	19.54	254,498	-0.17(-0.85%)
Mar 24, 2006	19.65	19.77	19.46	19.71	282,235	+0.10(+0.51%)
Mar 23, 2006	19.49	19.61	19.29	19.61	198,303	+0.16(+0.83%)
Mar 22, 2006	19.13	19.49	19.04	19.45	452,981	+0.32(+1.68%)
Mar 21, 2006	19.43	19.58	18.97	19.13	313,214	-0.41(-2.10%)
Mar 20, 2006	19.63	19.63	19.32	19.54	250,175	-0.16(-0.79%)
Mar 17, 2006	19.61	19.74	19.35	19.69	771,239	+0.23(+1.20%)
Mar 16, 2006	19.21	19.46	19.16	19.46	284,216	+0.14(+0.72%)
Mar 15, 2006	18.90	19.35	18.83	19.32	317,717	+0.42(+2.23%)
Mar 14, 2006	18.72	19.05	18.63	18.90	381,116	-0.11(-0.56%)
Mar 13, 2006	19.23	19.45	18.87	19.00	228,742	-0.23(-1.21%)
Mar 10, 2006	18.77	19.32	18.69	19.24	390,662	+0.43(+2.30%)
Mar 09, 2006	18.62	18.90	18.54	18.80	298,265	+0.22(+1.17%)
Mar 08, 2006	18.48	18.59	18.28	18.59	300,786	+0.04(+0.24%)
Mar 07, 2006	18.84	18.85	18.52	18.54	170,565	-0.36(-1.88%)
Mar 06, 2006	18.54	18.96	18.43	18.90	245,672	+0.37(+2.01%)
Mar 03, 2006	18.46	18.70	18.29	18.53	420,020	+0.05(+0.27%)
Mar 02, 2006	18.69	18.69	18.36	18.48	205,867	-0.22(-1.16%)
Mar 01, 2006	18.63	18.71	18.43	18.69	336,448	+0.14(+0.75%)
Feb 28, 2006	18.66	18.74	18.43	18.56	426,504	-0.10(-0.54%)
Feb 27, 2006	18.52	18.68	18.52	18.66	266,205	+0.11(+0.60%)
Feb 24, 2006	18.44	18.54	18.29	18.54	289,980	+0.05(+0.27%)
Feb 23, 2006	18.49	18.64	18.27	18.49	418,399	-0.04(-0.21%)
Feb 22, 2006	18.62	18.64	18.37	18.53	539,615	+0.14(+0.75%)
Feb 21, 2006	17.96	18.44	17.94	18.39	431,367	+0.35(+1.94%)
Feb 17, 2006	18.07	18.12	17.88	18.04	326,542	+0.00(+0.00%)
Feb 16, 2006	18.02	18.24	18.01	18.04	338,610	+0.06(+0.31%)
Feb 15, 2006	17.96	18.12	17.88	17.99	363,645	-0.02(-0.12%)
Feb 14, 2006	17.82	18.04	17.66	18.01	452,260	+0.22(+1.22%)
Feb 13, 2006	17.84	17.99	17.72	17.79	334,287	-0.16(-0.87%)
Feb 10, 2006	17.94	18.09	17.87	17.95	176,509	-0.07(-0.37%)
Feb 09, 2006	18.04	18.17	17.89	18.02	315,916	-0.04(-0.21%)
Feb 08, 2006	18.21	18.24	17.89	18.06	224,059	-0.10(-0.55%)
Feb 07, 2006	18.16	18.30	18.12	18.16	343,293	-0.11(-0.58%)
Feb 06, 2006	18.03	18.26	17.93	18.26	127,519	+0.22(+1.20%)
Feb 03, 2006	18.18	18.24	17.96	18.04	228,381	-0.28(-1.52%)
Feb 02, 2006	18.44	18.44	18.16	18.32	330,685	-0.16(-0.87%)

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.