Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.61	26.85	24.50	26.12	1,109,700	+2.52(+10.68%)
Apr 27, 2006	26.16	26.38	23.18	23.60	969,444	-2.51(-9.61%)
Apr 26, 2006	25.99	26.57	25.51	26.11	349,210	+0.35(+1.36%)
Apr 25, 2006	26.04	26.58	25.52	25.76	505,532	-0.14(-0.54%)
Apr 24, 2006	25.59	26.39	25.52	25.90	522,613	+0.39(+1.53%)
Apr 21, 2006	26.12	26.16	25.05	25.51	230,128	-0.51(-1.96%)
Apr 20, 2006	25.41	26.16	25.41	26.02	301,882	+0.52(+2.04%)
Apr 19, 2006	25.48	25.82	25.43	25.50	235,283	+0.07(+0.28%)
Apr 18, 2006	24.86	25.43	24.42	25.43	307,173	+0.75(+3.04%)
Apr 17, 2006	25.28	25.50	24.17	24.68	452,977	-0.41(-1.63%)
Apr 13, 2006	24.67	25.37	24.47	25.09	180,252	+0.42(+1.70%)
Apr 12, 2006	24.43	25.12	24.15	24.67	217,913	+0.24(+0.98%)
Apr 11, 2006	25.85	25.87	24.10	24.43	635,314	-0.87(-3.44%)
Apr 10, 2006	24.45	26.59	24.41	25.30	1,906,083	+1.42(+5.95%)
Apr 07, 2006	24.13	24.49	23.54	23.88	407,070	-0.18(-0.75%)
Apr 06, 2006	23.85	24.20	23.71	24.06	354,807	+0.35(+1.48%)
Apr 05, 2006	22.29	23.85	22.25	23.71	474,644	+1.35(+6.04%)
Apr 04, 2006	22.54	22.99	22.03	22.36	444,330	-0.43(-1.89%)
Apr 03, 2006	23.00	23.72	22.68	22.79	423,391	+0.11(+0.49%)
Mar 31, 2006	22.36	22.96	22.30	22.68	419,376	+0.11(+0.49%)
Mar 30, 2006	23.82	23.86	22.02	22.57	851,135	-1.11(-4.69%)
Mar 29, 2006	23.99	24.34	23.64	23.68	331,145	-0.18(-0.75%)
Mar 28, 2006	24.70	24.74	23.50	23.86	404,385	-0.75(-3.05%)
Mar 27, 2006	24.42	25.08	24.36	24.61	516,408	+0.25(+1.03%)
Mar 24, 2006	23.67	24.40	23.35	24.36	272,691	+0.85(+3.62%)
Mar 23, 2006	24.25	24.46	22.77	23.51	471,200	-0.66(-2.73%)
Mar 22, 2006	23.44	24.30	23.27	24.17	598,300	+0.77(+3.29%)
Mar 21, 2006	24.80	26.00	22.90	23.40	1,301,370	-1.25(-5.07%)
Mar 20, 2006	24.20	24.99	23.80	24.65	1,617,124	+1.88(+8.26%)
Mar 17, 2006	21.84	22.79	21.82	22.77	575,743	+1.09(+5.03%)
Mar 16, 2006	21.08	21.96	21.00	21.68	404,524	+0.78(+3.73%)
Mar 15, 2006	20.40	21.13	20.33	20.90	319,378	+0.50(+2.45%)
Mar 14, 2006	20.65	20.73	19.90	20.40	299,167	-0.25(-1.21%)
Mar 13, 2006	21.08	21.70	20.43	20.65	214,383	-0.24(-1.15%)
Mar 10, 2006	20.24	20.90	19.26	20.89	266,516	+0.79(+3.93%)
Mar 09, 2006	20.43	20.98	20.02	20.10	310,417	-0.33(-1.62%)
Mar 08, 2006	21.50	21.51	20.03	20.43	530,261	-1.11(-5.15%)
Mar 07, 2006	22.29	22.50	21.50	21.54	177,066	-0.64(-2.89%)
Mar 06, 2006	22.99	23.26	22.01	22.18	225,813	-0.77(-3.36%)
Mar 03, 2006	23.29	23.32	22.55	22.95	167,036	-0.28(-1.21%)
Mar 02, 2006	22.76	23.29	22.42	23.23	255,154	+0.38(+1.66%)
Mar 01, 2006	22.18	22.85	22.00	22.85	229,603	+0.86(+3.91%)
Feb 28, 2006	22.73	22.85	21.50	21.99	285,619	-0.74(-3.26%)
Feb 27, 2006	21.66	22.73	20.95	22.73	421,857	+1.31(+6.12%)
Feb 24, 2006	21.30	21.46	20.90	21.42	144,697	+0.12(+0.56%)
Feb 23, 2006	20.80	21.53	20.57	21.30	153,518	+0.42(+2.01%)
Feb 22, 2006	21.26	21.26	20.60	20.88	162,888	-0.23(-1.09%)
Feb 21, 2006	21.46	21.74	20.81	21.11	206,384	-0.13(-0.61%)
Feb 17, 2006	21.98	22.08	21.01	21.24	250,205	-0.66(-3.01%)
Feb 16, 2006	20.70	22.08	20.68	21.90	372,800	+1.30(+6.31%)
Feb 15, 2006	20.29	20.60	19.90	20.60	112,555	+0.37(+1.83%)
Feb 14, 2006	19.75	20.29	19.24	20.23	186,142	+0.41(+2.07%)
Feb 13, 2006	20.56	20.58	19.76	19.82	129,288	-0.67(-3.27%)
Feb 10, 2006	20.95	21.00	19.71	20.49	269,032	-0.44(-2.10%)
Feb 09, 2006	20.77	21.21	20.68	20.93	280,627	+0.33(+1.60%)
Feb 08, 2006	20.32	20.65	19.95	20.60	204,334	+0.23(+1.13%)
Feb 07, 2006	20.35	20.50	20.20	20.37	255,246	+0.09(+0.44%)
Feb 06, 2006	19.98	20.48	19.98	20.28	244,060	+0.43(+2.17%)
Feb 03, 2006	19.78	20.00	19.45	19.85	177,750	+0.09(+0.46%)
Feb 02, 2006	19.90	19.97	19.16	19.76	203,572	-0.14(-0.70%)

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.