Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.08	19.92	18.59	19.79	954,430	-0.15(-0.75%)
Apr 27, 2006	20.42	20.77	19.91	19.94	959,814	-0.10(-0.50%)
Apr 26, 2006	20.00	20.15	19.55	20.04	371,126	-0.26(-1.27%)
Apr 25, 2006	20.01	20.32	19.86	20.30	266,865	+0.17(+0.87%)
Apr 24, 2006	19.95	20.24	19.84	20.12	412,892	+0.05(+0.25%)
Apr 21, 2006	20.49	20.51	19.96	20.07	389,568	-0.36(-1.75%)
Apr 20, 2006	20.22	20.45	19.85	20.43	389,973	+0.06(+0.29%)
Apr 19, 2006	19.49	20.49	19.46	20.37	741,954	+0.79(+4.04%)
Apr 18, 2006	18.87	19.60	18.82	19.58	311,559	+0.65(+3.43%)
Apr 17, 2006	19.14	19.42	18.76	18.93	237,159	-0.37(-1.94%)
Apr 13, 2006	18.93	19.60	18.93	19.31	202,624	+0.22(+1.18%)
Apr 12, 2006	19.03	19.23	18.90	19.08	256,913	+0.05(+0.26%)
Apr 11, 2006	19.08	19.18	18.48	19.03	414,087	+0.42(+2.23%)
Apr 10, 2006	19.13	19.16	18.39	18.62	546,184	-0.69(-3.58%)
Apr 07, 2006	19.57	19.73	19.09	19.31	434,067	-0.33(-1.69%)
Apr 06, 2006	19.33	19.73	19.28	19.64	352,402	+0.16(+0.81%)
Apr 05, 2006	19.13	19.57	19.13	19.48	281,053	+0.25(+1.30%)
Apr 04, 2006	19.51	19.72	19.13	19.23	405,346	-0.42(-2.16%)
Apr 03, 2006	19.44	19.77	19.36	19.66	388,753	+0.17(+0.85%)
Mar 31, 2006	19.27	19.66	19.27	19.49	281,462	+0.22(+1.17%)
Mar 30, 2006	19.47	19.47	19.17	19.27	393,943	-0.15(-0.77%)
Mar 29, 2006	19.26	19.49	19.11	19.42	425,183	+0.07(+0.39%)
Mar 28, 2006	19.38	19.64	19.26	19.34	341,701	-0.13(-0.68%)
Mar 27, 2006	19.38	19.73	19.31	19.48	296,394	+0.03(+0.13%)
Mar 24, 2006	19.17	19.52	19.10	19.45	237,993	+0.22(+1.17%)
Mar 23, 2006	18.68	19.28	18.60	19.23	405,332	+0.42(+2.21%)
Mar 22, 2006	18.60	19.19	18.55	18.81	322,631	+0.10(+0.53%)
Mar 21, 2006	18.76	19.20	18.56	18.71	523,352	-0.07(-0.35%)
Mar 20, 2006	18.73	18.99	18.64	18.78	445,464	-0.07(-0.40%)
Mar 17, 2006	18.84	19.01	18.68	18.85	652,341	+0.03(+0.18%)
Mar 16, 2006	19.38	19.54	18.76	18.82	681,518	-0.52(-2.71%)
Mar 15, 2006	19.13	19.38	19.02	19.34	451,552	+0.23(+1.22%)
Mar 14, 2006	18.39	19.34	18.24	19.11	656,532	+0.78(+4.27%)
Mar 13, 2006	18.19	18.51	18.19	18.33	220,014	+0.07(+0.36%)
Mar 10, 2006	18.19	18.51	17.92	18.26	284,934	+0.19(+1.06%)
Mar 09, 2006	18.24	18.53	18.04	18.07	383,003	-0.28(-1.54%)
Mar 08, 2006	18.13	18.66	18.12	18.35	388,074	+0.07(+0.41%)
Mar 07, 2006	18.32	18.61	18.22	18.28	386,386	-0.22(-1.21%)
Mar 06, 2006	18.44	18.72	18.30	18.50	375,850	-0.05(-0.27%)
Mar 03, 2006	18.55	18.93	18.54	18.55	265,936	-0.17(-0.93%)
Mar 02, 2006	18.86	19.05	18.63	18.73	795,102	-0.32(-1.66%)
Mar 01, 2006	18.55	19.18	18.53	19.04	640,806	+0.44(+2.37%)
Feb 28, 2006	18.78	19.09	18.37	18.60	586,810	-0.17(-0.93%)
Feb 27, 2006	18.61	19.00	18.52	18.78	580,915	+0.02(+0.09%)
Feb 24, 2006	18.60	18.79	18.55	18.76	693,988	+0.10(+0.54%)
Feb 23, 2006	18.82	19.08	18.63	18.66	479,374	-0.30(-1.58%)
Feb 22, 2006	19.02	19.13	18.34	18.96	842,288	-0.16(-0.83%)
Feb 21, 2006	19.10	19.39	18.93	19.12	565,418	-0.18(-0.95%)
Feb 17, 2006	19.29	19.76	18.81	19.30	1,132,337	+0.65(+3.48%)
Feb 16, 2006	19.74	19.74	18.44	18.65	1,012,730	+0.02(+0.09%)
Feb 15, 2006	18.10	18.63	18.01	18.63	259,581	+0.12(+0.63%)
Feb 14, 2006	18.23	18.63	17.94	18.52	300,178	+0.25(+1.37%)
Feb 13, 2006	18.19	18.48	18.17	18.27	436,362	-0.10(-0.54%)
Feb 10, 2006	18.23	18.48	17.89	18.37	388,970	+0.07(+0.36%)
Feb 09, 2006	18.10	18.36	17.96	18.30	330,600	+0.11(+0.59%)
Feb 08, 2006	17.84	18.30	17.84	18.19	233,025	+0.31(+1.72%)
Feb 07, 2006	17.89	18.35	17.69	17.89	301,622	-0.12(-0.65%)
Feb 06, 2006	17.58	18.06	17.54	18.00	220,150	+0.33(+1.88%)
Feb 03, 2006	17.64	17.86	17.42	17.67	305,812	-0.19(-1.07%)
Feb 02, 2006	18.01	18.72	17.67	17.86	374,728	-0.42(-2.28%)

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.