Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.55	17.63	17.46	17.51	803,378	-0.04(-0.23%)
Apr 27, 2006	17.65	17.73	17.50	17.55	979,535	-0.23(-1.32%)
Apr 26, 2006	17.57	17.91	17.57	17.79	698,613	+0.16(+0.93%)
Apr 25, 2006	17.72	17.87	17.55	17.62	777,392	-0.11(-0.62%)
Apr 24, 2006	17.72	17.81	17.61	17.73	960,935	-0.05(-0.31%)
Apr 21, 2006	18.02	18.06	17.77	17.79	753,594	-0.20(-1.14%)
Apr 20, 2006	18.16	18.20	17.77	17.99	720,496	-0.20(-1.13%)
Apr 19, 2006	17.60	18.28	17.60	18.20	2,036,756	+0.47(+2.66%)
Apr 18, 2006	17.63	17.77	17.52	17.72	1,008,257	+0.13(+0.73%)
Apr 17, 2006	17.91	17.97	17.46	17.60	1,729,027	-0.25(-1.41%)
Apr 13, 2006	18.49	18.20	17.46	17.85	6,103,156	-0.64(-3.48%)
Apr 12, 2006	18.79	18.86	18.44	18.49	1,916,126	-0.39(-2.07%)
Apr 11, 2006	19.19	19.29	18.81	18.88	1,022,207	-0.37(-1.90%)
Apr 10, 2006	19.41	19.45	19.11	19.25	639,255	-0.21(-1.09%)
Apr 07, 2006	19.60	19.74	19.24	19.46	766,177	-0.12(-0.60%)
Apr 06, 2006	19.63	19.72	19.53	19.58	543,244	-0.18(-0.89%)
Apr 05, 2006	19.50	19.81	19.39	19.75	554,732	+0.07(+0.37%)
Apr 04, 2006	19.50	19.75	19.41	19.68	706,546	+0.02(+0.09%)
Apr 03, 2006	19.95	19.95	19.60	19.66	806,387	-0.29(-1.43%)
Mar 31, 2006	19.87	19.99	19.38	19.95	550,356	+0.12(+0.59%)
Mar 30, 2006	19.94	19.95	19.75	19.83	501,393	-0.11(-0.55%)
Mar 29, 2006	19.63	20.07	19.63	19.94	1,316,533	+0.39(+2.00%)
Mar 28, 2006	19.78	19.81	19.51	19.55	750,038	-0.19(-0.96%)
Mar 27, 2006	19.25	19.89	19.24	19.74	1,353,734	+0.48(+2.49%)
Mar 24, 2006	18.98	19.28	18.98	19.26	587,557	+0.24(+1.29%)
Mar 23, 2006	18.74	19.06	18.72	19.01	563,759	+0.23(+1.21%)
Mar 22, 2006	18.72	18.83	18.64	18.79	452,156	+0.02(+0.10%)
Mar 21, 2006	18.55	18.96	18.50	18.77	869,847	+0.19(+1.04%)
Mar 20, 2006	18.52	18.59	18.36	18.58	867,112	+0.14(+0.77%)
Mar 17, 2006	18.39	18.52	18.37	18.43	720,496	+0.03(+0.14%)
Mar 16, 2006	18.37	18.41	18.28	18.41	936,043	+0.04(+0.22%)
Mar 15, 2006	18.32	18.41	18.26	18.37	853,708	+0.05(+0.26%)
Mar 14, 2006	18.24	18.32	18.17	18.32	333,168	+0.04(+0.22%)
Mar 13, 2006	18.33	18.33	18.21	18.28	323,867	+0.01(+0.08%)
Mar 10, 2006	18.10	18.39	18.06	18.26	510,693	+0.12(+0.66%)
Mar 09, 2006	18.29	18.43	18.07	18.14	818,696	-0.16(-0.90%)
Mar 08, 2006	18.17	18.59	18.11	18.31	925,102	+0.03(+0.16%)
Mar 07, 2006	18.31	18.53	18.18	18.28	470,757	-0.02(-0.10%)
Mar 06, 2006	18.46	18.47	18.22	18.30	603,696	-0.15(-0.83%)
Mar 03, 2006	18.28	18.51	18.18	18.45	592,754	+0.09(+0.48%)
Mar 02, 2006	18.28	18.38	18.17	18.36	578,804	+0.06(+0.34%)
Mar 01, 2006	18.26	18.40	18.24	18.30	1,051,476	+0.00(+0.02%)
Feb 28, 2006	18.55	18.50	18.26	18.30	795,992	-0.25(-1.36%)
Feb 27, 2006	18.29	18.63	18.28	18.55	523,276	+0.26(+1.44%)
Feb 24, 2006	18.57	18.57	18.18	18.29	1,038,893	-0.22(-1.19%)
Feb 23, 2006	18.53	18.62	18.43	18.51	424,529	-0.10(-0.51%)
Feb 22, 2006	18.56	18.70	18.49	18.60	422,614	+0.11(+0.57%)
Feb 21, 2006	18.56	18.62	18.30	18.49	534,491	-0.02(-0.12%)
Feb 17, 2006	18.68	18.72	18.45	18.52	514,249	-0.20(-1.07%)
Feb 16, 2006	18.72	18.77	18.56	18.72	606,978	+0.01(+0.04%)
Feb 15, 2006	18.64	18.82	18.47	18.71	1,109,465	-0.00(-0.02%)
Feb 14, 2006	18.28	18.74	18.21	18.71	842,493	+0.43(+2.38%)
Feb 13, 2006	18.34	18.39	18.19	18.28	812,678	-0.13(-0.71%)
Feb 10, 2006	18.17	18.46	18.13	18.41	939,052	+0.20(+1.12%)
Feb 09, 2006	18.06	18.41	17.99	18.21	986,921	+0.11(+0.61%)
Feb 08, 2006	18.10	18.19	18.00	18.10	1,403,518	-0.17(-0.92%)
Feb 07, 2006	18.28	18.54	18.20	18.26	1,207,665	-0.07(-0.38%)
Feb 06, 2006	18.82	18.83	18.32	18.33	1,474,637	-0.57(-3.04%)
Feb 03, 2006	18.98	19.08	18.68	18.91	1,078,829	-0.11(-0.56%)
Feb 02, 2006	19.12	19.27	18.93	19.01	1,017,557	-0.16(-0.82%)

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.