Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.17	14.23	13.75	13.82	52,100	-0.19(-1.36%)
Apr 27, 2006	13.28	14.14	13.22	14.01	103,340	+0.60(+4.47%)
Apr 26, 2006	14.35	14.35	13.25	13.41	166,333	-0.85(-5.96%)
Apr 25, 2006	14.47	14.49	14.20	14.26	68,301	-0.23(-1.59%)
Apr 24, 2006	14.48	14.70	14.31	14.49	64,730	+0.02(+0.14%)
Apr 21, 2006	14.76	14.89	14.45	14.47	58,526	-0.28(-1.90%)
Apr 20, 2006	15.10	15.16	14.75	14.75	130,835	-0.15(-1.01%)
Apr 19, 2006	14.99	15.43	14.85	14.90	224,607	-0.08(-0.53%)
Apr 18, 2006	15.00	15.05	14.80	14.98	105,376	+0.00(+0.00%)
Apr 17, 2006	14.70	15.07	14.46	14.98	231,567	+0.27(+1.84%)
Apr 13, 2006	14.50	15.33	14.35	14.71	683,619	+1.67(+12.81%)
Apr 12, 2006	13.12	13.24	13.00	13.04	35,088	-0.08(-0.61%)
Apr 11, 2006	13.10	13.35	13.00	13.12	35,218	+0.00(+0.00%)
Apr 10, 2006	13.57	13.57	13.04	13.12	79,233	-0.51(-3.74%)
Apr 07, 2006	13.98	13.99	13.60	13.63	21,558	-0.33(-2.36%)
Apr 06, 2006	13.35	14.00	13.35	13.96	66,138	+0.54(+4.02%)
Apr 05, 2006	13.50	13.71	13.30	13.42	65,738	-0.10(-0.74%)
Apr 04, 2006	13.57	13.68	13.35	13.52	77,658	-0.13(-0.95%)
Apr 03, 2006	13.84	14.06	13.59	13.65	67,847	-0.20(-1.44%)
Mar 31, 2006	14.17	14.30	13.76	13.85	66,591	-0.32(-2.26%)
Mar 30, 2006	14.16	14.84	14.01	14.17	165,179	+0.17(+1.21%)
Mar 29, 2006	13.10	14.26	13.03	14.00	224,264	+0.95(+7.28%)
Mar 28, 2006	13.09	13.25	13.00	13.05	46,273	-0.13(-0.99%)
Mar 27, 2006	13.14	13.33	13.00	13.18	29,127	-0.02(-0.15%)
Mar 24, 2006	13.15	13.26	13.15	13.20	23,423	+0.00(+0.00%)
Mar 23, 2006	13.20	13.36	13.04	13.20	27,600	-0.04(-0.30%)
Mar 22, 2006	12.82	13.25	12.82	13.24	51,100	+0.44(+3.44%)
Mar 21, 2006	13.18	13.51	12.75	12.80	87,824	-0.34(-2.59%)
Mar 20, 2006	13.08	13.46	13.05	13.14	55,365	+0.06(+0.46%)
Mar 17, 2006	13.43	13.67	13.00	13.08	92,061	-0.34(-2.53%)
Mar 16, 2006	12.95	13.86	12.95	13.42	150,479	+0.70(+5.50%)
Mar 15, 2006	12.58	12.76	12.51	12.72	52,413	+0.20(+1.60%)
Mar 14, 2006	12.49	12.58	12.45	12.52	44,779	-0.03(-0.24%)
Mar 13, 2006	12.37	12.70	12.34	12.55	70,806	+0.18(+1.46%)
Mar 10, 2006	12.45	12.74	12.26	12.37	92,359	-0.14(-1.12%)
Mar 09, 2006	12.55	12.91	12.47	12.51	68,353	-0.06(-0.48%)
Mar 08, 2006	12.69	12.73	12.25	12.57	79,382	-0.19(-1.49%)
Mar 07, 2006	13.36	13.37	12.76	12.76	66,746	-0.63(-4.71%)
Mar 06, 2006	13.33	13.74	13.33	13.39	91,488	+0.04(+0.30%)
Mar 03, 2006	13.52	13.60	13.28	13.35	78,661	-0.35(-2.55%)
Mar 02, 2006	13.63	13.84	13.55	13.70	57,018	+0.13(+0.96%)
Mar 01, 2006	13.28	13.84	13.16	13.57	74,516	+0.29(+2.18%)
Feb 28, 2006	13.66	13.65	13.25	13.28	69,246	-0.38(-2.78%)
Feb 27, 2006	13.57	14.17	13.57	13.66	84,025	+0.09(+0.66%)
Feb 24, 2006	14.17	14.26	13.52	13.57	80,922	-0.65(-4.57%)
Feb 23, 2006	14.25	14.50	14.15	14.22	38,827	-0.09(-0.63%)
Feb 22, 2006	14.45	14.56	14.31	14.31	46,533	-0.11(-0.76%)
Feb 21, 2006	14.49	14.71	14.40	14.42	50,036	-0.09(-0.62%)
Feb 17, 2006	14.77	14.81	14.50	14.51	65,098	-0.22(-1.49%)
Feb 16, 2006	14.21	15.00	14.14	14.73	212,100	+0.61(+4.32%)
Feb 15, 2006	13.88	14.12	13.87	14.12	67,405	+0.10(+0.71%)
Feb 14, 2006	14.10	14.16	13.85	14.02	51,433	-0.06(-0.43%)
Feb 13, 2006	14.30	14.36	13.85	14.08	51,421	-0.32(-2.22%)
Feb 10, 2006	14.34	14.42	14.21	14.40	53,034	+0.10(+0.70%)
Feb 09, 2006	14.36	14.62	14.30	14.30	76,741	-0.07(-0.49%)
Feb 08, 2006	14.53	14.58	14.27	14.37	74,023	-0.02(-0.14%)
Feb 07, 2006	15.00	15.01	14.36	14.39	103,048	-0.58(-3.87%)
Feb 06, 2006	15.13	15.39	14.90	14.97	72,738	-0.28(-1.84%)
Feb 03, 2006	14.90	15.40	14.66	15.25	134,596	+0.43(+2.90%)
Feb 02, 2006	15.71	15.71	14.59	14.82	290,911	-0.88(-5.61%)

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.