Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.95	17.40	16.95	17.24	6,736,565	+0.33(+1.97%)
Apr 27, 2006	17.59	17.59	16.82	16.91	9,843,030	-0.77(-4.33%)
Apr 26, 2006	17.90	18.05	17.60	17.67	5,441,836	-0.06(-0.36%)
Apr 25, 2006	18.04	18.13	17.62	17.73	7,003,275	-0.16(-0.89%)
Apr 24, 2006	17.95	18.10	17.68	17.89	8,971,566	-0.09(-0.48%)
Apr 21, 2006	17.91	18.20	17.76	17.98	8,625,947	+0.22(+1.22%)
Apr 20, 2006	18.33	18.45	17.66	17.76	12,381,985	-1.05(-5.60%)
Apr 19, 2006	18.50	18.88	18.25	18.82	8,162,912	+0.30(+1.63%)
Apr 18, 2006	17.81	18.52	17.93	18.51	9,058,049	+0.71(+3.97%)
Apr 17, 2006	17.51	17.82	17.44	17.81	7,619,392	+0.45(+2.61%)
Apr 13, 2006	16.98	17.38	16.74	17.35	6,521,618	+0.37(+2.18%)
Apr 12, 2006	16.87	17.12	16.73	16.98	7,759,849	+0.14(+0.83%)
Apr 11, 2006	17.27	17.40	16.81	16.84	7,407,286	-0.36(-2.09%)
Apr 10, 2006	17.12	17.34	16.90	17.20	8,126,299	+0.04(+0.24%)
Apr 07, 2006	17.56	17.57	17.02	17.16	7,200,546	-0.40(-2.27%)
Apr 06, 2006	17.52	17.74	17.40	17.56	7,591,932	+0.03(+0.14%)
Apr 05, 2006	17.10	17.62	17.05	17.54	7,548,058	+0.44(+2.58%)
Apr 04, 2006	17.13	17.29	16.94	17.10	7,365,307	-0.02(-0.11%)
Apr 03, 2006	16.71	17.32	16.70	17.11	9,512,561	+0.51(+3.10%)
Mar 31, 2006	16.78	16.85	16.53	16.60	10,783,933	-0.29(-1.74%)
Mar 30, 2006	17.39	17.39	16.79	16.89	9,718,670	+0.13(+0.79%)
Mar 29, 2006	16.54	16.86	16.51	16.76	6,799,692	+0.32(+1.97%)
Mar 28, 2006	16.53	16.88	16.36	16.44	8,895,814	-0.09(-0.53%)
Mar 27, 2006	16.33	16.55	16.14	16.53	6,112,242	+0.32(+1.95%)
Mar 24, 2006	16.00	16.24	15.93	16.21	5,518,535	+0.11(+0.71%)
Mar 23, 2006	15.80	16.19	15.76	16.09	7,029,157	+0.37(+2.36%)
Mar 22, 2006	15.50	15.84	15.48	15.72	6,969,502	+0.26(+1.69%)
Mar 21, 2006	15.68	15.85	15.43	15.46	8,973,775	-0.22(-1.40%)
Mar 20, 2006	15.84	16.01	15.47	15.68	8,449,192	+0.06(+0.36%)
Mar 17, 2006	15.45	15.83	15.35	15.63	9,061,837	+0.28(+1.83%)
Mar 16, 2006	15.45	15.60	15.22	15.35	5,977,151	-0.06(-0.36%)
Mar 15, 2006	15.20	15.42	15.13	15.40	7,079,658	+0.22(+1.48%)
Mar 14, 2006	14.57	15.18	14.55	15.18	8,521,788	+0.48(+3.29%)
Mar 13, 2006	15.21	15.22	14.56	14.69	12,449,846	-0.37(-2.45%)
Mar 10, 2006	14.65	15.07	14.51	15.06	13,354,452	+0.79(+5.53%)
Mar 09, 2006	14.33	14.57	14.26	14.27	10,062,395	+0.20(+1.41%)
Mar 08, 2006	13.84	14.12	13.62	14.07	10,868,838	+0.16(+1.12%)
Mar 07, 2006	14.23	14.23	13.84	13.92	7,935,341	-0.32(-2.23%)
Mar 06, 2006	14.16	14.60	14.05	14.24	10,697,449	+0.34(+2.42%)
Mar 03, 2006	14.13	14.21	13.80	13.90	8,179,010	-0.19(-1.35%)
Mar 02, 2006	13.86	14.11	13.69	14.09	4,516,083	+0.23(+1.65%)
Mar 01, 2006	13.67	13.93	13.58	13.86	5,593,340	+0.23(+1.70%)
Feb 28, 2006	13.78	13.76	13.42	13.63	6,436,713	-0.15(-1.06%)
Feb 27, 2006	13.85	13.91	13.65	13.78	6,611,258	+0.04(+0.31%)
Feb 24, 2006	13.60	13.95	13.59	13.73	4,980,696	+0.06(+0.43%)
Feb 23, 2006	13.76	14.06	13.47	13.68	8,786,289	+0.15(+1.10%)
Feb 22, 2006	13.34	13.61	13.08	13.53	5,398,595	+0.20(+1.51%)
Feb 21, 2006	13.09	13.42	13.06	13.33	5,625,535	+0.26(+2.03%)
Feb 17, 2006	13.27	13.27	13.01	13.06	4,988,902	-0.21(-1.55%)
Feb 16, 2006	12.89	13.27	12.86	13.27	8,275,909	+0.45(+3.51%)
Feb 15, 2006	13.10	13.10	12.61	12.82	9,123,385	-0.28(-2.15%)
Feb 14, 2006	12.57	13.16	12.57	13.10	7,411,705	+0.53(+4.20%)
Feb 13, 2006	12.74	12.79	12.50	12.57	6,747,296	-0.17(-1.33%)
Feb 10, 2006	12.57	12.85	12.32	12.74	10,670,621	+0.20(+1.62%)
Feb 09, 2006	12.85	13.03	12.51	12.54	10,330,683	-0.15(-1.15%)
Feb 08, 2006	13.07	13.10	12.62	12.68	13,777,716	-0.32(-2.47%)
Feb 07, 2006	13.65	13.75	12.96	13.01	11,890,860	-0.90(-6.50%)
Feb 06, 2006	13.31	14.00	13.26	13.91	13,967,412	+0.82(+6.27%)
Feb 03, 2006	12.87	13.31	12.82	13.09	7,669,893	+0.22(+1.71%)
Feb 02, 2006	13.21	13.49	12.84	12.87	8,261,706	-0.35(-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.