Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.95	15.23	14.22	14.40	264,232	-0.55(-3.67%)
Apr 27, 2006	15.14	15.25	14.85	14.95	157,469	-0.17(-1.12%)
Apr 26, 2006	15.63	15.77	15.05	15.12	274,782	-0.38(-2.46%)
Apr 25, 2006	15.58	15.77	15.44	15.50	320,390	+0.08(+0.50%)
Apr 24, 2006	15.00	15.42	14.74	15.42	300,727	+0.60(+4.03%)
Apr 21, 2006	15.08	15.23	14.69	14.83	220,364	-0.22(-1.47%)
Apr 20, 2006	15.04	15.25	14.94	15.05	191,749	-0.10(-0.64%)
Apr 19, 2006	14.80	15.23	14.75	15.14	282,264	+0.44(+3.02%)
Apr 18, 2006	14.50	14.72	14.27	14.70	262,042	+0.60(+4.24%)
Apr 17, 2006	14.22	14.36	13.98	14.10	150,759	+0.05(+0.34%)
Apr 13, 2006	13.55	14.27	13.49	14.05	240,950	+0.50(+3.70%)
Apr 12, 2006	13.52	13.71	13.45	13.55	164,710	+0.03(+0.21%)
Apr 11, 2006	13.58	13.87	13.49	13.52	204,753	-0.12(-0.85%)
Apr 10, 2006	13.81	13.98	13.55	13.64	214,171	-0.22(-1.60%)
Apr 07, 2006	13.70	14.07	13.70	13.86	220,130	+0.19(+1.41%)
Apr 06, 2006	13.66	13.74	13.54	13.67	132,347	-0.06(-0.42%)
Apr 05, 2006	13.74	13.86	13.62	13.73	238,493	-0.01(-0.07%)
Apr 04, 2006	13.68	13.94	13.54	13.74	174,009	-0.13(-0.97%)
Apr 03, 2006	13.98	14.07	13.72	13.87	152,925	+0.01(+0.07%)
Mar 31, 2006	14.11	14.11	13.75	13.86	237,581	-0.21(-1.51%)
Mar 30, 2006	14.11	14.36	13.78	14.07	626,520	-0.04(-0.27%)
Mar 29, 2006	13.63	14.14	13.62	14.11	205,613	+0.57(+4.20%)
Mar 28, 2006	13.51	13.77	13.29	13.54	204,714	-0.06(-0.42%)
Mar 27, 2006	13.98	13.98	13.49	13.60	183,468	-0.38(-2.69%)
Mar 24, 2006	13.40	13.98	13.40	13.98	293,313	+0.60(+4.47%)
Mar 23, 2006	12.56	13.45	12.48	13.38	302,928	+0.91(+7.26%)
Mar 22, 2006	12.48	12.53	12.29	12.47	112,353	+0.13(+1.02%)
Mar 21, 2006	12.63	12.69	12.27	12.35	210,244	-0.28(-2.21%)
Mar 20, 2006	12.71	12.77	12.29	12.63	280,105	+0.08(+0.61%)
Mar 17, 2006	12.67	12.67	12.21	12.55	397,366	-0.02(-0.15%)
Mar 16, 2006	12.77	12.81	12.48	12.57	191,340	-0.07(-0.53%)
Mar 15, 2006	12.53	12.72	12.44	12.64	281,149	+0.19(+1.55%)
Mar 14, 2006	12.88	12.88	12.38	12.44	371,071	-0.36(-2.79%)
Mar 13, 2006	12.89	13.28	12.77	12.80	261,035	-0.09(-0.67%)
Mar 10, 2006	13.65	13.80	12.72	12.89	912,578	-1.43(-9.97%)
Mar 09, 2006	14.56	14.64	14.27	14.31	298,865	-0.36(-2.43%)
Mar 08, 2006	14.27	14.68	14.12	14.67	185,292	+0.48(+3.40%)
Mar 07, 2006	14.35	14.56	14.16	14.19	154,891	-0.31(-2.13%)
Mar 06, 2006	14.81	14.84	14.03	14.50	264,558	-0.20(-1.38%)
Mar 03, 2006	14.51	15.02	14.38	14.70	310,146	+0.02(+0.13%)
Mar 02, 2006	14.65	14.70	14.27	14.68	283,635	+0.03(+0.20%)
Mar 01, 2006	13.69	14.70	13.69	14.65	372,436	+0.96(+7.04%)
Feb 28, 2006	14.22	14.38	13.60	13.69	272,533	-0.53(-3.73%)
Feb 27, 2006	14.46	14.46	13.94	14.22	437,643	-0.05(-0.34%)
Feb 24, 2006	13.49	14.27	13.30	14.27	665,711	+0.78(+5.79%)
Feb 23, 2006	12.63	13.51	12.53	13.49	380,728	+0.91(+7.20%)
Feb 22, 2006	12.46	12.63	12.39	12.58	194,827	+0.09(+0.69%)
Feb 21, 2006	12.18	12.63	12.16	12.49	277,564	+0.68(+5.80%)
Feb 17, 2006	12.01	12.04	11.78	11.81	127,239	-0.13(-1.05%)
Feb 16, 2006	11.78	12.15	11.66	11.93	102,497	+0.17(+1.48%)
Feb 15, 2006	11.58	11.85	11.53	11.76	127,748	+0.22(+1.92%)
Feb 14, 2006	11.71	11.71	11.42	11.54	174,782	-0.17(-1.48%)
Feb 13, 2006	12.10	12.10	11.69	11.71	91,598	-0.36(-2.95%)
Feb 10, 2006	12.24	12.24	11.86	12.07	116,706	-0.30(-2.42%)
Feb 09, 2006	12.05	12.63	11.90	12.37	209,761	+0.45(+3.80%)
Feb 08, 2006	11.82	11.97	11.66	11.91	91,630	+0.25(+2.15%)
Feb 07, 2006	11.92	11.97	11.59	11.66	203,605	-0.34(-2.81%)
Feb 06, 2006	12.43	12.53	11.70	12.00	185,889	-0.46(-3.71%)
Feb 03, 2006	12.65	12.82	12.46	12.46	122,618	-0.19(-1.52%)
Feb 02, 2006	12.77	12.82	12.46	12.66	196,605	-0.20(-1.57%)

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.