Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.90	18.37	17.90	18.20	6,380,698	+0.35(+1.97%)
Apr 27, 2006	18.57	18.57	17.76	17.85	9,323,060	-0.81(-4.33%)
Apr 26, 2006	18.90	19.05	18.58	18.66	5,154,365	-0.07(-0.36%)
Apr 25, 2006	19.04	19.14	18.60	18.72	6,633,319	-0.17(-0.89%)
Apr 24, 2006	18.95	19.10	18.66	18.89	8,497,632	-0.09(-0.48%)
Apr 21, 2006	18.90	19.22	18.75	18.98	8,170,271	+0.23(+1.22%)
Apr 20, 2006	19.35	19.48	18.65	18.75	11,727,892	-1.11(-5.60%)
Apr 19, 2006	19.53	19.93	19.27	19.87	7,731,697	+0.32(+1.63%)
Apr 18, 2006	18.80	19.56	18.93	19.55	8,579,547	+0.75(+3.97%)
Apr 17, 2006	18.48	18.82	18.42	18.80	7,216,888	+0.48(+2.61%)
Apr 13, 2006	17.93	18.35	17.67	18.32	6,177,106	+0.39(+2.18%)
Apr 12, 2006	17.81	18.08	17.66	17.93	7,349,925	+0.15(+0.83%)
Apr 11, 2006	18.23	18.37	17.74	17.78	7,015,987	-0.38(-2.09%)
Apr 10, 2006	18.08	18.31	17.85	18.16	7,697,017	+0.04(+0.24%)
Apr 07, 2006	18.54	18.55	17.97	18.12	6,820,168	-0.42(-2.27%)
Apr 06, 2006	18.50	18.73	18.37	18.54	7,190,879	+0.03(+0.14%)
Apr 05, 2006	18.05	18.61	18.01	18.51	7,149,323	+0.46(+2.58%)
Apr 04, 2006	18.09	18.26	17.88	18.05	6,976,225	-0.02(-0.11%)
Apr 03, 2006	17.64	18.28	17.64	18.07	9,010,049	+0.54(+3.10%)
Mar 31, 2006	17.71	17.79	17.45	17.53	10,214,259	-0.31(-1.74%)
Mar 30, 2006	18.36	18.36	17.73	17.84	9,205,270	+0.14(+0.79%)
Mar 29, 2006	17.46	17.80	17.43	17.70	6,440,490	+0.34(+1.97%)
Mar 28, 2006	17.45	17.82	17.27	17.36	8,425,882	-0.09(-0.53%)
Mar 27, 2006	17.24	17.48	17.04	17.45	5,789,355	+0.33(+1.95%)
Mar 24, 2006	16.90	17.14	16.82	17.11	5,227,012	+0.12(+0.71%)
Mar 23, 2006	16.68	17.09	16.64	16.99	6,657,833	+0.39(+2.36%)
Mar 22, 2006	16.36	16.72	16.35	16.60	6,601,330	+0.28(+1.69%)
Mar 21, 2006	16.56	16.73	16.29	16.32	8,499,725	-0.23(-1.40%)
Mar 20, 2006	16.72	16.90	16.34	16.56	8,002,853	+0.06(+0.36%)
Mar 17, 2006	16.31	16.72	16.21	16.50	8,583,134	+0.30(+1.83%)
Mar 16, 2006	16.31	16.47	16.06	16.20	5,661,401	-0.06(-0.36%)
Mar 15, 2006	16.05	16.28	15.97	16.26	6,705,667	+0.24(+1.48%)
Mar 14, 2006	15.39	16.03	15.36	16.02	8,071,614	+0.51(+3.29%)
Mar 13, 2006	16.06	16.06	15.37	15.51	11,792,168	-0.39(-2.45%)
Mar 10, 2006	15.47	15.91	15.32	15.90	12,648,987	+0.83(+5.53%)
Mar 09, 2006	15.13	15.38	15.05	15.07	9,530,837	+0.21(+1.41%)
Mar 08, 2006	14.61	14.91	14.38	14.86	10,294,679	+0.16(+1.12%)
Mar 07, 2006	15.02	15.03	14.61	14.70	7,516,147	-0.33(-2.23%)
Mar 06, 2006	14.95	15.42	14.84	15.03	10,132,344	+0.35(+2.42%)
Mar 03, 2006	14.92	15.00	14.57	14.68	7,746,944	-0.20(-1.35%)
Mar 02, 2006	14.63	14.90	14.45	14.88	4,277,516	+0.24(+1.65%)
Mar 01, 2006	14.43	14.71	14.33	14.64	5,297,865	+0.24(+1.70%)
Feb 28, 2006	14.55	14.53	14.17	14.39	6,096,686	-0.15(-1.06%)
Feb 27, 2006	14.63	14.68	14.41	14.55	6,262,011	+0.05(+0.31%)
Feb 24, 2006	14.36	14.72	14.35	14.50	4,717,585	+0.06(+0.43%)
Feb 23, 2006	14.53	14.84	14.22	14.44	8,322,142	+0.16(+1.10%)
Feb 22, 2006	14.08	14.37	13.81	14.28	5,113,407	+0.21(+1.51%)
Feb 21, 2006	13.82	14.16	13.79	14.07	5,328,359	+0.28(+2.03%)
Feb 17, 2006	14.01	14.01	13.73	13.79	4,725,358	-0.22(-1.55%)
Feb 16, 2006	13.61	14.01	13.58	14.01	7,838,724	+0.47(+3.51%)
Feb 15, 2006	13.83	13.83	13.31	13.53	8,641,432	-0.30(-2.15%)
Feb 14, 2006	13.27	13.89	13.27	13.83	7,020,173	+0.56(+4.20%)
Feb 13, 2006	13.45	13.51	13.19	13.27	6,390,862	-0.18(-1.33%)
Feb 10, 2006	13.28	13.57	13.01	13.45	10,106,932	+0.21(+1.62%)
Feb 09, 2006	13.56	13.75	13.21	13.24	9,784,953	-0.15(-1.15%)
Feb 08, 2006	13.80	13.83	13.32	13.39	13,049,892	-0.34(-2.47%)
Feb 07, 2006	14.41	14.52	13.68	13.73	11,262,711	-0.96(-6.50%)
Feb 06, 2006	14.05	14.78	14.00	14.69	13,229,567	+0.87(+6.27%)
Feb 03, 2006	13.59	14.06	13.53	13.82	7,264,722	+0.23(+1.71%)
Feb 02, 2006	13.95	14.24	13.55	13.59	7,825,271	-0.37(-2.64%)

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.