Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.21	16.59	16.11	16.56	11,701,566	+0.36(+2.21%)
Apr 27, 2006	16.28	16.45	16.05	16.21	10,745,557	-0.08(-0.49%)
Apr 26, 2006	15.95	16.49	15.95	16.28	12,155,723	+0.44(+2.77%)
Apr 25, 2006	16.34	16.51	15.82	15.85	14,425,448	-0.47(-2.90%)
Apr 24, 2006	16.53	16.63	16.25	16.32	9,914,614	-0.20(-1.23%)
Apr 21, 2006	16.61	16.79	16.44	16.52	8,333,808	+0.04(+0.24%)
Apr 20, 2006	16.68	16.76	16.43	16.48	11,912,481	-0.16(-0.94%)
Apr 19, 2006	16.75	16.77	16.48	16.64	10,981,380	-0.07(-0.43%)
Apr 18, 2006	16.16	16.79	16.20	16.71	20,031,134	+0.55(+3.42%)
Apr 17, 2006	15.98	16.17	15.98	16.16	10,885,461	+0.17(+1.09%)
Apr 13, 2006	15.86	16.02	15.74	15.98	12,058,214	+0.12(+0.79%)
Apr 12, 2006	15.28	15.90	15.41	15.86	18,573,274	+0.58(+3.83%)
Apr 11, 2006	15.15	15.37	15.15	15.28	11,459,384	+0.15(+0.96%)
Apr 10, 2006	15.03	15.17	14.98	15.13	5,141,990	+0.10(+0.69%)
Apr 07, 2006	15.14	15.19	14.95	15.03	11,414,869	-0.07(-0.46%)
Apr 06, 2006	15.27	15.27	14.94	15.10	8,839,899	-0.17(-1.12%)
Apr 05, 2006	15.18	15.27	15.07	15.27	8,868,516	+0.08(+0.56%)
Apr 04, 2006	15.10	15.21	15.07	15.18	6,004,200	+0.08(+0.56%)
Apr 03, 2006	15.00	15.23	15.00	15.10	13,367,692	+0.18(+1.21%)
Mar 31, 2006	15.01	15.05	14.87	14.92	7,712,721	-0.14(-0.92%)
Mar 30, 2006	14.99	15.10	14.98	15.05	13,123,920	+0.07(+0.45%)
Mar 29, 2006	14.82	15.00	14.72	14.99	11,169,508	+0.10(+0.66%)
Mar 28, 2006	14.82	15.00	14.80	14.89	9,430,251	+0.07(+0.48%)
Mar 27, 2006	14.85	14.92	14.69	14.82	7,437,683	+0.05(+0.34%)
Mar 24, 2006	14.72	14.78	14.64	14.77	10,078,895	+0.05(+0.32%)
Mar 23, 2006	14.57	14.74	14.48	14.72	10,598,764	+0.13(+0.92%)
Mar 22, 2006	14.41	14.61	14.39	14.58	6,340,711	+0.18(+1.24%)
Mar 21, 2006	14.70	14.70	14.38	14.41	9,118,647	-0.30(-2.01%)
Mar 20, 2006	14.84	14.98	14.62	14.70	6,723,856	-0.09(-0.63%)
Mar 17, 2006	14.81	14.85	14.67	14.79	8,767,828	+0.00(+0.01%)
Mar 16, 2006	14.83	14.98	14.75	14.79	9,066,713	-0.04(-0.25%)
Mar 15, 2006	14.49	14.85	14.48	14.83	11,496,480	+0.30(+2.04%)
Mar 14, 2006	14.17	14.58	14.17	14.53	8,656,011	+0.35(+2.43%)
Mar 13, 2006	14.15	14.21	14.06	14.19	5,082,637	+0.04(+0.29%)
Mar 10, 2006	14.06	14.26	13.90	14.15	10,834,057	+0.09(+0.63%)
Mar 09, 2006	14.15	14.21	14.03	14.06	7,755,116	-0.08(-0.59%)
Mar 08, 2006	14.45	14.45	14.02	14.14	12,995,145	-0.26(-1.82%)
Mar 07, 2006	14.44	14.57	14.27	14.40	11,752,970	-0.04(-0.29%)
Mar 06, 2006	14.76	14.81	14.42	14.45	12,880,148	-0.34(-2.32%)
Mar 03, 2006	14.65	14.84	14.48	14.79	11,688,317	+0.14(+0.93%)
Mar 02, 2006	14.53	14.68	14.41	14.65	14,038,593	+0.11(+0.73%)
Mar 01, 2006	14.54	14.61	14.43	14.55	8,932,109	+0.15(+1.08%)
Feb 28, 2006	14.59	14.56	14.28	14.39	9,149,383	-0.20(-1.37%)
Feb 27, 2006	14.62	14.80	14.53	14.59	5,688,357	-0.06(-0.40%)
Feb 24, 2006	14.62	14.71	14.45	14.65	9,409,583	-0.02(-0.14%)
Feb 23, 2006	14.91	14.91	14.64	14.67	9,429,191	-0.22(-1.44%)
Feb 22, 2006	14.65	14.91	14.61	14.89	17,681,918	+0.23(+1.57%)
Feb 21, 2006	14.32	14.66	14.31	14.66	13,507,065	+0.28(+1.94%)
Feb 17, 2006	14.15	14.39	14.11	14.38	9,522,460	+0.22(+1.59%)
Feb 16, 2006	14.13	14.15	14.04	14.15	8,951,186	-0.06(-0.40%)
Feb 15, 2006	14.28	14.28	14.00	14.21	11,588,159	+0.12(+0.84%)
Feb 14, 2006	13.87	14.22	13.53	14.09	15,233,604	+0.16(+1.18%)
Feb 13, 2006	13.90	14.04	13.83	13.93	7,511,874	+0.03(+0.24%)
Feb 10, 2006	13.95	13.98	13.75	13.89	7,570,167	-0.05(-0.34%)
Feb 09, 2006	13.88	14.07	13.81	13.94	7,528,832	+0.06(+0.41%)
Feb 08, 2006	14.15	14.15	13.74	13.88	12,339,081	-0.29(-2.02%)
Feb 07, 2006	14.15	14.24	14.08	14.17	10,378,840	+0.03(+0.23%)
Feb 06, 2006	14.06	14.15	13.96	14.14	6,689,410	+0.08(+0.55%)
Feb 03, 2006	14.06	14.15	13.99	14.06	7,702,122	-0.04(-0.31%)
Feb 02, 2006	14.11	14.25	14.06	14.10	14,609,337	-0.07(-0.48%)

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.