Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.02	19.85	18.53	19.72	957,798	-0.15(-0.75%)
Apr 27, 2006	20.34	20.70	19.84	19.87	963,201	-0.10(-0.50%)
Apr 26, 2006	19.93	20.08	19.48	19.97	372,436	-0.26(-1.27%)
Apr 25, 2006	19.94	20.24	19.79	20.23	267,807	+0.17(+0.87%)
Apr 24, 2006	19.88	20.17	19.77	20.05	414,349	+0.05(+0.25%)
Apr 21, 2006	20.42	20.43	19.89	20.00	390,943	-0.36(-1.75%)
Apr 20, 2006	20.15	20.38	19.78	20.36	391,350	+0.06(+0.29%)
Apr 19, 2006	19.42	20.42	19.39	20.30	744,572	+0.79(+4.04%)
Apr 18, 2006	18.80	19.53	18.75	19.51	312,658	+0.65(+3.43%)
Apr 17, 2006	19.07	19.35	18.69	18.87	237,996	-0.37(-1.94%)
Apr 13, 2006	18.87	19.53	18.87	19.24	203,339	+0.22(+1.18%)
Apr 12, 2006	18.97	19.17	18.83	19.02	257,820	+0.05(+0.26%)
Apr 11, 2006	19.02	19.11	18.42	18.97	415,548	+0.41(+2.23%)
Apr 10, 2006	19.07	19.10	18.32	18.55	548,111	-0.69(-3.58%)
Apr 07, 2006	19.50	19.66	19.03	19.24	435,599	-0.33(-1.69%)
Apr 06, 2006	19.27	19.66	19.21	19.57	353,646	+0.16(+0.81%)
Apr 05, 2006	19.07	19.51	19.07	19.41	282,045	+0.25(+1.30%)
Apr 04, 2006	19.44	19.65	19.07	19.17	406,777	-0.42(-2.16%)
Apr 03, 2006	19.37	19.70	19.29	19.59	390,125	+0.17(+0.85%)
Mar 31, 2006	19.20	19.59	19.20	19.42	282,455	+0.22(+1.17%)
Mar 30, 2006	19.40	19.40	19.10	19.20	395,333	-0.15(-0.77%)
Mar 29, 2006	19.19	19.42	19.04	19.35	426,683	+0.07(+0.39%)
Mar 28, 2006	19.32	19.57	19.19	19.27	342,907	-0.13(-0.68%)
Mar 27, 2006	19.31	19.66	19.24	19.41	297,440	+0.02(+0.13%)
Mar 24, 2006	19.10	19.46	19.03	19.38	238,833	+0.22(+1.17%)
Mar 23, 2006	18.62	19.21	18.54	19.16	406,762	+0.41(+2.21%)
Mar 22, 2006	18.54	19.12	18.49	18.74	323,769	+0.10(+0.53%)
Mar 21, 2006	18.69	19.13	18.49	18.64	525,199	-0.07(-0.35%)
Mar 20, 2006	18.66	18.93	18.57	18.71	447,036	-0.07(-0.40%)
Mar 17, 2006	18.78	18.94	18.61	18.78	654,643	+0.03(+0.18%)
Mar 16, 2006	19.32	19.47	18.69	18.75	683,923	-0.52(-2.71%)
Mar 15, 2006	19.07	19.32	18.95	19.27	453,146	+0.23(+1.22%)
Mar 14, 2006	18.32	19.27	18.17	19.04	658,849	+0.78(+4.27%)
Mar 13, 2006	18.13	18.44	18.13	18.26	220,790	+0.07(+0.36%)
Mar 10, 2006	18.13	18.44	17.86	18.20	285,940	+0.19(+1.06%)
Mar 09, 2006	18.18	18.46	17.97	18.01	384,354	-0.28(-1.54%)
Mar 08, 2006	18.06	18.59	18.06	18.29	389,444	+0.07(+0.41%)
Mar 07, 2006	18.25	18.54	18.15	18.21	387,750	-0.22(-1.21%)
Mar 06, 2006	18.37	18.65	18.24	18.44	377,177	-0.05(-0.27%)
Mar 03, 2006	18.49	18.87	18.48	18.49	266,874	-0.17(-0.93%)
Mar 02, 2006	18.79	18.98	18.57	18.66	797,908	-0.32(-1.66%)
Mar 01, 2006	18.49	19.11	18.46	18.98	643,067	+0.44(+2.37%)
Feb 28, 2006	18.71	19.03	18.30	18.54	588,881	-0.17(-0.93%)
Feb 27, 2006	18.54	18.93	18.45	18.71	582,965	+0.02(+0.09%)
Feb 24, 2006	18.54	18.73	18.49	18.69	696,438	+0.10(+0.54%)
Feb 23, 2006	18.75	19.01	18.56	18.59	481,065	-0.30(-1.58%)
Feb 22, 2006	18.95	19.07	18.28	18.89	845,261	-0.16(-0.83%)
Feb 21, 2006	19.03	19.32	18.86	19.05	567,413	-0.18(-0.95%)
Feb 17, 2006	19.22	19.69	18.74	19.23	1,136,333	+0.65(+3.48%)
Feb 16, 2006	19.67	19.67	18.38	18.59	1,016,304	+0.02(+0.09%)
Feb 15, 2006	18.04	18.57	17.95	18.57	260,497	+0.12(+0.63%)
Feb 14, 2006	18.16	18.57	17.88	18.45	301,237	+0.25(+1.37%)
Feb 13, 2006	18.13	18.41	18.11	18.20	437,902	-0.10(-0.54%)
Feb 10, 2006	18.16	18.42	17.82	18.30	390,342	+0.07(+0.36%)
Feb 09, 2006	18.04	18.30	17.90	18.24	331,767	+0.11(+0.59%)
Feb 08, 2006	17.77	18.24	17.77	18.13	233,847	+0.31(+1.72%)
Feb 07, 2006	17.82	18.29	17.62	17.82	302,687	-0.12(-0.65%)
Feb 06, 2006	17.52	18.00	17.48	17.94	220,927	+0.33(+1.88%)
Feb 03, 2006	17.57	17.80	17.36	17.61	306,891	-0.19(-1.07%)
Feb 02, 2006	17.95	18.65	17.61	17.80	376,050	-0.41(-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.