Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.76	20.00	19.26	19.41	47,800	-0.44(-2.22%)
Apr 27, 2006	19.49	20.06	19.26	19.85	54,965	+0.42(+2.16%)
Apr 26, 2006	19.75	20.00	19.16	19.43	66,910	-0.39(-1.97%)
Apr 25, 2006	19.82	20.05	19.26	19.82	120,902	+0.14(+0.71%)
Apr 24, 2006	19.93	20.19	19.68	19.68	110,634	-0.23(-1.16%)
Apr 21, 2006	20.30	20.45	19.50	19.91	93,642	-0.35(-1.73%)
Apr 20, 2006	19.60	20.98	19.60	20.26	199,436	+0.43(+2.17%)
Apr 19, 2006	20.19	20.47	19.64	19.83	128,777	-0.36(-1.78%)
Apr 18, 2006	18.53	20.30	18.53	20.19	221,149	+1.85(+10.09%)
Apr 17, 2006	18.03	18.50	17.90	18.34	102,870	+0.44(+2.46%)
Apr 13, 2006	17.51	18.36	17.51	17.90	90,168	+0.50(+2.87%)
Apr 12, 2006	16.90	17.49	16.84	17.40	43,310	+0.50(+2.96%)
Apr 11, 2006	16.88	17.34	16.75	16.90	100,869	+0.02(+0.12%)
Apr 10, 2006	17.73	17.73	16.61	16.88	117,928	-0.66(-3.76%)
Apr 07, 2006	17.49	17.71	17.45	17.54	125,161	+0.05(+0.29%)
Apr 06, 2006	18.20	18.36	17.34	17.49	227,136	-0.75(-4.11%)
Apr 05, 2006	18.24	18.50	17.00	18.24	257,435	-0.03(-0.16%)
Apr 04, 2006	18.60	19.00	17.81	18.27	297,930	-1.38(-7.02%)
Apr 03, 2006	19.65	20.25	19.40	19.65	124,820	+0.14(+0.72%)
Mar 31, 2006	19.40	19.70	18.77	19.51	71,698	+0.06(+0.31%)
Mar 30, 2006	19.60	20.36	19.37	19.45	114,548	-0.16(-0.82%)
Mar 29, 2006	19.13	19.80	18.98	19.61	138,277	+0.55(+2.89%)
Mar 28, 2006	18.11	19.10	17.95	19.06	155,769	+0.86(+4.73%)
Mar 27, 2006	18.70	18.70	17.72	18.20	178,006	-0.41(-2.20%)
Mar 24, 2006	18.12	18.80	17.90	18.61	149,074	+0.44(+2.42%)
Mar 23, 2006	18.39	18.64	18.15	18.17	61,000	-0.18(-0.98%)
Mar 22, 2006	18.61	18.78	18.25	18.35	65,400	-0.17(-0.92%)
Mar 21, 2006	18.25	18.77	17.85	18.52	77,400	+0.19(+1.04%)
Mar 20, 2006	18.56	18.56	17.86	18.33	106,990	+0.66(+3.74%)
Mar 17, 2006	18.06	18.20	17.55	17.67	58,656	-0.41(-2.27%)
Mar 16, 2006	17.50	18.17	17.32	18.08	343,846	+0.58(+3.31%)
Mar 15, 2006	17.60	17.72	17.32	17.50	131,239	+0.00(+0.00%)
Mar 14, 2006	16.88	17.62	16.76	17.50	270,456	+0.59(+3.49%)
Mar 13, 2006	17.12	17.19	16.91	16.91	77,708	-0.20(-1.17%)
Mar 10, 2006	17.11	17.23	16.81	17.11	86,276	-0.14(-0.81%)
Mar 09, 2006	17.49	17.60	17.11	17.25	102,714	-0.25(-1.43%)
Mar 08, 2006	17.74	17.85	17.35	17.50	113,620	-0.25(-1.41%)
Mar 07, 2006	18.05	18.21	17.55	17.75	96,007	-0.44(-2.42%)
Mar 06, 2006	18.53	18.70	18.10	18.19	116,931	-0.34(-1.83%)
Mar 03, 2006	19.07	19.07	18.42	18.53	79,012	-0.57(-2.98%)
Mar 02, 2006	19.08	19.25	18.47	19.10	171,729	+0.11(+0.58%)
Mar 01, 2006	18.07	19.30	17.80	18.99	212,336	+0.64(+3.49%)
Feb 28, 2006	19.03	18.97	18.28	18.35	106,578	-0.68(-3.57%)
Feb 27, 2006	19.19	19.31	18.39	19.03	108,734	-0.07(-0.37%)
Feb 24, 2006	19.12	19.32	18.90	19.10	79,952	-0.26(-1.34%)
Feb 23, 2006	19.60	19.60	19.19	19.36	51,459	-0.34(-1.73%)
Feb 22, 2006	18.98	19.70	18.80	19.70	127,342	+0.67(+3.52%)
Feb 21, 2006	18.60	19.25	17.99	19.03	117,822	+0.44(+2.37%)
Feb 17, 2006	18.96	19.00	18.59	18.59	29,087	-0.34(-1.80%)
Feb 16, 2006	19.06	19.25	18.60	18.93	83,800	+0.00(+0.00%)
Feb 15, 2006	18.93	19.10	18.54	18.93	82,961	+0.15(+0.80%)
Feb 14, 2006	17.99	18.79	17.77	18.78	81,848	+0.98(+5.51%)
Feb 13, 2006	18.61	18.61	17.25	17.80	126,296	-0.52(-2.84%)
Feb 10, 2006	19.19	19.19	18.25	18.32	86,523	-0.78(-4.08%)
Feb 09, 2006	19.38	19.39	19.00	19.10	63,541	-0.08(-0.42%)
Feb 08, 2006	18.76	19.24	18.53	19.18	59,070	+0.50(+2.68%)
Feb 07, 2006	18.31	19.04	18.05	18.68	170,429	+0.37(+2.02%)
Feb 06, 2006	19.00	19.28	17.88	18.31	194,815	-0.49(-2.61%)
Feb 03, 2006	18.22	19.99	18.22	18.80	225,218	+0.30(+1.62%)
Feb 02, 2006	18.34	18.52	18.00	18.50	224,615	+0.25(+1.37%)

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.