Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.88	15.20	14.80	15.10	1,787,700	+0.00(+0.00%)
Apr 27, 2006	14.74	15.20	14.70	15.10	765,821	+0.24(+1.62%)
Apr 26, 2006	15.05	15.07	14.78	14.86	524,967	-0.18(-1.20%)
Apr 25, 2006	15.02	15.20	14.75	15.04	625,122	-0.05(-0.33%)
Apr 24, 2006	15.25	15.35	15.00	15.09	446,157	-0.24(-1.57%)
Apr 21, 2006	15.51	15.90	15.19	15.33	567,161	-0.37(-2.36%)
Apr 20, 2006	15.75	15.75	15.57	15.70	184,998	-0.03(-0.19%)
Apr 19, 2006	15.52	15.78	15.48	15.73	335,227	+0.18(+1.16%)
Apr 18, 2006	15.50	15.59	15.28	15.55	308,256	+0.05(+0.32%)
Apr 17, 2006	15.60	15.78	15.28	15.50	299,519	-0.13(-0.83%)
Apr 13, 2006	15.49	15.73	15.34	15.63	351,213	+0.13(+0.84%)
Apr 12, 2006	15.50	15.58	15.30	15.50	274,560	+0.00(+0.00%)
Apr 11, 2006	15.83	15.90	15.45	15.50	398,939	-0.36(-2.27%)
Apr 10, 2006	16.09	16.09	15.75	15.86	232,818	-0.22(-1.37%)
Apr 07, 2006	16.30	16.45	15.83	16.08	383,688	-0.17(-1.05%)
Apr 06, 2006	16.62	16.69	16.00	16.25	395,554	-0.27(-1.63%)
Apr 05, 2006	16.72	16.76	16.38	16.52	215,015	-0.23(-1.37%)
Apr 04, 2006	16.61	16.85	16.50	16.75	291,168	-0.01(-0.06%)
Apr 03, 2006	17.09	17.24	16.68	16.76	398,767	-0.33(-1.93%)
Mar 31, 2006	16.85	17.14	16.80	17.09	843,674	+0.28(+1.67%)
Mar 30, 2006	16.87	17.20	16.70	16.81	512,756	-0.04(-0.24%)
Mar 29, 2006	16.74	16.99	16.67	16.85	647,071	+0.15(+0.90%)
Mar 28, 2006	16.30	16.74	16.26	16.70	883,298	+0.49(+3.02%)
Mar 27, 2006	16.42	16.42	16.01	16.21	282,499	-0.20(-1.22%)
Mar 24, 2006	16.59	16.61	15.90	16.41	295,775	-0.19(-1.14%)
Mar 23, 2006	16.80	16.89	16.03	16.60	550,700	-0.30(-1.78%)
Mar 22, 2006	16.50	16.99	16.32	16.90	532,700	+0.45(+2.74%)
Mar 21, 2006	15.98	16.76	15.96	16.45	1,125,531	+0.48(+3.01%)
Mar 20, 2006	15.85	15.98	15.59	15.97	238,499	+0.21(+1.33%)
Mar 17, 2006	15.72	15.81	15.50	15.76	373,909	+0.09(+0.57%)
Mar 16, 2006	15.65	15.70	15.50	15.67	250,060	+0.09(+0.58%)
Mar 15, 2006	15.58	15.80	15.43	15.58	155,643	+0.03(+0.19%)
Mar 14, 2006	15.47	15.70	15.37	15.55	129,549	+0.05(+0.32%)
Mar 13, 2006	15.68	15.75	15.41	15.50	262,505	-0.21(-1.34%)
Mar 10, 2006	15.81	15.89	15.53	15.71	174,095	+0.00(+0.00%)
Mar 09, 2006	15.65	15.89	15.50	15.71	500,713	+0.16(+1.03%)
Mar 08, 2006	15.30	15.60	15.05	15.55	439,246	+0.14(+0.91%)
Mar 07, 2006	15.72	15.72	15.31	15.41	297,061	-0.23(-1.47%)
Mar 06, 2006	15.41	15.67	15.21	15.64	387,376	+0.35(+2.29%)
Mar 03, 2006	15.40	15.41	15.22	15.29	363,120	-0.09(-0.59%)
Mar 02, 2006	15.38	15.41	15.28	15.38	282,915	+0.13(+0.85%)
Mar 01, 2006	15.15	15.42	15.02	15.25	398,248	-0.10(-0.65%)
Feb 28, 2006	15.42	15.46	15.13	15.35	247,188	-0.07(-0.45%)
Feb 27, 2006	15.52	15.73	15.28	15.42	404,651	-0.15(-0.96%)
Feb 24, 2006	15.89	15.91	15.44	15.57	429,759	-0.17(-1.08%)
Feb 23, 2006	16.25	16.25	15.62	15.74	808,166	-0.46(-2.84%)
Feb 22, 2006	15.85	16.40	15.38	16.20	1,017,446	+0.26(+1.63%)
Feb 21, 2006	16.74	16.76	15.88	15.94	1,270,385	+0.45(+2.91%)
Feb 17, 2006	15.72	15.73	15.40	15.49	283,721	-0.12(-0.77%)
Feb 16, 2006	15.57	15.70	15.42	15.61	189,900	+0.19(+1.23%)
Feb 15, 2006	15.50	15.74	15.25	15.42	301,232	-0.18(-1.15%)
Feb 14, 2006	15.69	16.07	15.22	15.60	603,180	-0.13(-0.83%)
Feb 13, 2006	15.92	15.99	15.59	15.73	273,708	-0.11(-0.69%)
Feb 10, 2006	16.09	16.19	15.73	15.84	318,861	-0.25(-1.55%)
Feb 09, 2006	16.14	16.38	16.01	16.09	513,605	+0.04(+0.25%)
Feb 08, 2006	16.25	16.30	16.00	16.05	503,715	-0.18(-1.11%)
Feb 07, 2006	16.55	16.64	16.01	16.23	3,293,870	+0.72(+4.64%)
Feb 06, 2006	14.91	15.59	14.45	15.51	825,172	+0.70(+4.73%)
Feb 03, 2006	14.35	14.83	14.33	14.81	313,527	+0.31(+2.14%)
Feb 02, 2006	14.94	15.06	14.23	14.50	358,541	-0.50(-3.33%)

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.