Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.76	13.76	13.75	13.76	1,288	+0.07(+0.51%)
Apr 27, 2006	13.56	13.70	13.56	13.69	9,308	+0.13(+0.98%)
Apr 26, 2006	13.62	13.65	13.55	13.55	8,592	+0.08(+0.57%)
Apr 25, 2006	13.64	13.65	13.37	13.48	8,735	-0.06(-0.46%)
Apr 24, 2006	13.69	13.69	13.54	13.54	4,439	-0.13(-0.97%)
Apr 21, 2006	13.44	13.68	13.44	13.67	4,868	+0.23(+1.71%)
Apr 20, 2006	13.59	13.59	13.44	13.44	9,165	-0.14(-1.03%)
Apr 19, 2006	13.62	13.67	13.58	13.58	7,016	-0.02(-0.15%)
Apr 18, 2006	13.48	13.62	13.48	13.60	5,728	+0.17(+1.25%)
Apr 17, 2006	13.32	13.47	13.32	13.44	3,580	+0.17(+1.32%)
Apr 13, 2006	13.34	13.34	13.26	13.26	3,580	-0.06(-0.42%)
Apr 12, 2006	13.37	13.48	13.27	13.32	4,582	-0.22(-1.65%)
Apr 11, 2006	13.41	13.54	13.41	13.54	2,434	+0.11(+0.83%)
Apr 10, 2006	13.27	13.44	13.27	13.43	1,002	+0.08(+0.62%)
Apr 07, 2006	13.48	13.48	13.35	13.35	4,296	-0.06(-0.46%)
Apr 06, 2006	13.27	13.55	13.27	13.41	6,444	-0.06(-0.47%)
Apr 05, 2006	13.37	13.47	13.34	13.47	4,439	+0.06(+0.47%)
Apr 04, 2006	13.27	13.48	13.25	13.41	9,021	+0.17(+1.32%)
Apr 03, 2006	13.09	13.30	13.06	13.23	6,587	+0.06(+0.48%)
Mar 31, 2006	13.17	13.31	13.17	13.17	2,004	-0.07(-0.53%)
Mar 30, 2006	13.32	13.33	13.23	13.24	8,735	-0.03(-0.26%)
Mar 29, 2006	13.27	13.27	13.27	13.27	1,861	+0.03(+0.21%)
Mar 28, 2006	13.25	13.32	13.21	13.25	2,291	-0.04(-0.32%)
Mar 27, 2006	13.40	13.40	13.27	13.29	2,434	-0.18(-1.35%)
Mar 24, 2006	13.55	13.55	13.47	13.47	4,725	-0.06(-0.46%)
Mar 23, 2006	13.55	13.58	13.53	13.53	4,296	+0.16(+1.20%)
Mar 22, 2006	13.48	13.55	13.37	13.37	2,720	-0.03(-0.26%)
Mar 21, 2006	13.54	13.54	13.41	13.41	7,876	-0.03(-0.26%)
Mar 20, 2006	13.44	13.52	13.44	13.44	6,014	+0.10(+0.73%)
Mar 17, 2006	13.37	13.37	13.34	13.34	2,148	-0.03(-0.21%)
Mar 16, 2006	13.41	13.62	13.37	13.37	11,456	+0.10(+0.79%)
Mar 15, 2006	13.00	13.27	13.00	13.27	10,453	+0.29(+2.26%)
Mar 14, 2006	12.99	13.16	12.93	12.97	5,441	-0.09(-0.69%)
Mar 13, 2006	13.06	13.07	12.88	13.07	10,453	+0.08(+0.59%)
Mar 10, 2006	12.78	13.11	12.78	12.99	6,587	+0.10(+0.81%)
Mar 09, 2006	13.20	13.27	12.71	12.88	7,303	-0.23(-1.76%)
Mar 08, 2006	13.14	13.26	13.07	13.11	4,009	-0.12(-0.90%)
Mar 07, 2006	13.61	13.61	13.23	13.23	9,165	-0.47(-3.42%)
Mar 06, 2006	13.86	13.87	13.69	13.70	6,014	+0.08(+0.62%)
Mar 03, 2006	13.44	13.69	13.44	13.62	5,728	+0.18(+1.35%)
Mar 02, 2006	13.48	13.51	13.43	13.44	8,162	-0.17(-1.28%)
Mar 01, 2006	13.34	13.61	13.34	13.61	14,606	+0.29(+2.20%)
Feb 28, 2006	13.45	13.37	13.27	13.32	4,296	-0.13(-0.99%)
Feb 27, 2006	13.58	13.65	13.45	13.45	12,458	-0.06(-0.47%)
Feb 24, 2006	13.38	13.51	13.38	13.51	3,866	+0.11(+0.83%)
Feb 23, 2006	13.31	13.40	13.22	13.40	5,012	+0.13(+1.00%)
Feb 22, 2006	13.06	13.27	13.06	13.27	4,152	+0.17(+1.28%)
Feb 21, 2006	13.05	13.18	13.05	13.10	25,203	+0.11(+0.86%)
Feb 17, 2006	12.81	13.07	12.81	12.99	17,757	-0.04(-0.32%)
Feb 16, 2006	12.78	13.09	12.78	13.03	9,308	+0.22(+1.69%)
Feb 15, 2006	12.78	12.85	12.71	12.81	16,611	+0.04(+0.27%)
Feb 14, 2006	12.78	12.81	12.71	12.78	1,145	+0.10(+0.83%)
Feb 13, 2006	12.85	12.85	12.67	12.67	13,317	-0.24(-1.89%)
Feb 10, 2006	13.05	13.11	12.91	12.92	5,298	-0.15(-1.18%)
Feb 09, 2006	13.17	13.18	13.06	13.07	7,732	-0.06(-0.43%)
Feb 08, 2006	13.17	13.27	13.11	13.13	7,876	+0.03(+0.21%)
Feb 07, 2006	13.31	13.34	13.09	13.10	18,759	-0.21(-1.57%)
Feb 06, 2006	13.25	13.41	13.25	13.31	4,439	+0.08(+0.58%)
Feb 03, 2006	13.23	13.33	13.05	13.23	8,878	-0.10(-0.73%)
Feb 02, 2006	13.48	13.53	13.27	13.33	23,914	-0.22(-1.60%)

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.