Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.61	15.75	15.54	15.71	4,642	+0.17(+1.08%)
Apr 27, 2006	15.42	15.75	15.42	15.54	7,122	+0.07(+0.43%)
Apr 26, 2006	15.42	15.54	15.42	15.47	5,407	-0.08(-0.54%)
Apr 25, 2006	16.38	16.38	15.54	15.56	8,755	-0.61(-3.79%)
Apr 24, 2006	16.79	16.91	16.17	16.17	4,534	-0.62(-3.70%)
Apr 21, 2006	17.62	17.63	16.68	16.79	10,244	-0.33(-1.91%)
Apr 20, 2006	17.28	17.28	17.01	17.12	9,883	-0.17(-0.97%)
Apr 19, 2006	17.26	17.33	17.13	17.29	2,870	-0.19(-1.11%)
Apr 18, 2006	17.65	17.65	17.22	17.48	3,935	+0.03(+0.14%)
Apr 17, 2006	17.69	17.69	17.25	17.46	8,427	-0.07(-0.38%)
Apr 13, 2006	17.42	17.52	17.22	17.52	4,387	+0.10(+0.58%)
Apr 12, 2006	17.44	17.81	17.42	17.42	3,102	-0.02(-0.10%)
Apr 11, 2006	17.65	17.84	17.42	17.44	8,099	-0.25(-1.42%)
Apr 10, 2006	17.73	17.94	17.64	17.69	13,207	-0.11(-0.61%)
Apr 07, 2006	18.10	18.10	17.73	17.80	6,666	-0.27(-1.49%)
Apr 06, 2006	18.34	18.34	18.06	18.07	5,356	-0.21(-1.15%)
Apr 05, 2006	18.10	18.28	18.10	18.28	3,928	+0.17(+0.93%)
Apr 04, 2006	18.27	18.45	18.10	18.11	4,793	-0.27(-1.46%)
Apr 03, 2006	18.78	19.01	18.06	18.38	9,604	-0.13(-0.73%)
Mar 31, 2006	18.67	18.86	18.52	18.52	2,305	-0.41(-2.17%)
Mar 30, 2006	18.79	18.93	18.48	18.93	4,273	-0.81(-4.09%)
Mar 29, 2006	18.52	19.73	18.52	19.73	4,790	+1.12(+6.00%)
Mar 28, 2006	18.71	18.71	18.52	18.62	5,924	+0.02(+0.09%)
Mar 27, 2006	18.64	18.73	18.51	18.60	5,497	-0.06(-0.32%)
Mar 24, 2006	18.50	18.70	18.44	18.66	2,166	+0.17(+0.91%)
Mar 23, 2006	19.30	19.30	18.09	18.49	6,428	+0.81(+4.56%)
Mar 22, 2006	18.19	18.19	17.68	17.68	5,356	-0.39(-2.18%)
Mar 21, 2006	18.41	19.09	18.03	18.08	8,951	-0.51(-2.76%)
Mar 20, 2006	18.78	18.78	18.09	18.59	9,251	-0.34(-1.82%)
Mar 17, 2006	19.51	19.51	18.93	18.93	43,736	-0.39(-2.00%)
Mar 16, 2006	18.70	19.43	18.70	19.32	3,253	+0.62(+3.32%)
Mar 15, 2006	18.89	18.89	18.40	18.70	6,911	-0.03(-0.13%)
Mar 14, 2006	19.25	19.25	18.52	18.73	4,267	-0.51(-2.66%)
Mar 13, 2006	19.13	19.59	18.94	19.24	3,191	+0.63(+3.39%)
Mar 10, 2006	18.86	18.93	18.61	18.61	2,106	-0.49(-2.55%)
Mar 09, 2006	19.24	19.36	19.09	19.09	6,315	-0.27(-1.39%)
Mar 08, 2006	19.41	19.41	19.11	19.36	2,249	-0.70(-3.48%)
Mar 07, 2006	20.52	21.40	20.06	20.06	6,363	-0.36(-1.77%)
Mar 06, 2006	20.44	20.45	20.37	20.42	3,141	-0.02(-0.08%)
Mar 03, 2006	20.72	21.51	20.44	20.44	3,442	-0.54(-2.56%)
Mar 02, 2006	21.31	21.34	20.37	20.98	3,809	-0.53(-2.46%)
Mar 01, 2006	20.37	21.51	20.37	21.51	991	+0.92(+4.49%)
Feb 28, 2006	21.00	21.00	20.58	20.58	1,904	-0.42(-2.00%)
Feb 27, 2006	20.95	21.55	20.72	21.00	1,428	+0.08(+0.40%)
Feb 24, 2006	20.71	20.93	20.71	20.92	657	-0.05(-0.24%)
Feb 23, 2006	21.67	21.67	20.93	20.97	1,309	-0.48(-2.23%)
Feb 22, 2006	21.60	21.70	20.44	21.45	2,098	+0.49(+2.32%)
Feb 21, 2006	20.88	20.96	20.50	20.96	9,165	-0.13(-0.60%)
Feb 17, 2006	21.59	21.63	21.09	21.09	4,086	-0.01(-0.04%)
Feb 16, 2006	21.51	21.51	21.09	21.09	1,904	+0.18(+0.88%)
Feb 15, 2006	20.50	20.91	20.50	20.91	1,849	+0.44(+2.13%)
Feb 14, 2006	20.19	21.13	20.19	20.47	3,577	+0.55(+2.74%)
Feb 13, 2006	20.41	21.14	19.93	19.93	6,668	-0.03(-0.13%)
Feb 10, 2006	19.78	20.02	19.78	19.95	982	+0.15(+0.76%)
Feb 09, 2006	20.15	20.20	19.80	19.80	1,820	-0.03(-0.17%)
Feb 08, 2006	19.32	19.83	19.32	19.83	1,693	+0.50(+2.56%)
Feb 07, 2006	19.75	19.75	19.34	19.34	465	-0.87(-4.28%)
Feb 06, 2006	20.67	20.67	20.20	20.20	834	-0.44(-2.12%)
Feb 03, 2006	20.62	20.73	20.30	20.64	2,176	-0.06(-0.28%)
Feb 02, 2006	22.03	22.03	20.30	20.70	2,975	-1.32(-5.99%)

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.