Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.83	15.02	14.76	14.88	182,691	+0.05(+0.33%)
Apr 27, 2006	14.91	15.19	14.76	14.83	164,449	-0.14(-0.92%)
Apr 26, 2006	14.71	15.23	14.69	14.97	219,176	+0.23(+1.54%)
Apr 25, 2006	14.97	15.10	14.60	14.74	252,173	-0.21(-1.42%)
Apr 24, 2006	15.17	15.23	14.91	14.95	221,858	-0.20(-1.33%)
Apr 21, 2006	15.06	15.46	14.87	15.15	285,438	+0.26(+1.78%)
Apr 20, 2006	14.78	14.96	14.72	14.89	225,346	+0.09(+0.60%)
Apr 19, 2006	14.43	14.83	14.39	14.80	295,096	+0.41(+2.85%)
Apr 18, 2006	13.78	14.39	13.77	14.39	207,908	+0.51(+3.71%)
Apr 17, 2006	13.84	14.09	13.78	13.87	136,549	+0.07(+0.51%)
Apr 13, 2006	13.76	13.93	13.55	13.80	145,133	+0.04(+0.30%)
Apr 12, 2006	13.72	13.89	13.64	13.76	119,916	+0.01(+0.08%)
Apr 11, 2006	13.73	13.75	13.42	13.75	298,047	+0.04(+0.33%)
Apr 10, 2006	13.97	14.04	13.62	13.71	142,182	-0.28(-2.03%)
Apr 07, 2006	14.05	14.16	13.96	13.99	264,245	-0.04(-0.32%)
Apr 06, 2006	13.98	14.03	13.90	14.03	246,539	+0.07(+0.53%)
Apr 05, 2006	13.98	14.06	13.85	13.96	138,158	-0.04(-0.27%)
Apr 04, 2006	13.92	14.08	13.83	14.00	207,640	+0.10(+0.75%)
Apr 03, 2006	13.96	14.16	13.89	13.89	180,813	-0.03(-0.24%)
Mar 31, 2006	13.59	13.93	13.59	13.93	189,666	+0.34(+2.50%)
Mar 30, 2006	13.77	14.02	13.56	13.59	352,506	-0.17(-1.22%)
Mar 29, 2006	13.28	13.99	13.28	13.75	362,432	+0.12(+0.87%)
Mar 28, 2006	13.67	13.89	13.62	13.64	214,883	-0.07(-0.54%)
Mar 27, 2006	13.75	13.79	13.62	13.71	247,076	-0.07(-0.54%)
Mar 24, 2006	13.72	13.79	13.65	13.78	232,857	+0.09(+0.63%)
Mar 23, 2006	13.55	13.85	13.55	13.70	186,447	+0.21(+1.58%)
Mar 22, 2006	13.44	13.55	13.35	13.49	212,201	+0.02(+0.14%)
Mar 21, 2006	13.64	13.75	13.46	13.47	202,811	-0.21(-1.50%)
Mar 20, 2006	13.66	13.75	13.56	13.67	158,547	-0.02(-0.16%)
Mar 17, 2006	13.68	13.77	13.61	13.70	406,159	+0.07(+0.49%)
Mar 16, 2006	13.46	13.83	13.46	13.63	197,178	+0.12(+0.88%)
Mar 15, 2006	13.28	13.51	13.06	13.51	155,864	+0.21(+1.57%)
Mar 14, 2006	12.97	13.31	12.83	13.30	270,147	+0.40(+3.06%)
Mar 13, 2006	12.95	13.04	12.78	12.90	170,351	-0.01(-0.06%)
Mar 10, 2006	12.56	12.91	12.53	12.91	230,711	+0.32(+2.55%)
Mar 09, 2006	12.86	13.02	12.57	12.59	218,639	-0.31(-2.43%)
Mar 08, 2006	13.05	13.07	12.79	12.90	224,541	-0.15(-1.14%)
Mar 07, 2006	13.12	13.12	13.00	13.05	158,815	-0.04(-0.34%)
Mar 06, 2006	12.89	13.21	12.89	13.10	286,511	-0.14(-1.07%)
Mar 03, 2006	13.23	13.48	13.14	13.24	222,663	-0.00(-0.03%)
Mar 02, 2006	13.13	13.27	13.07	13.24	211,128	+0.16(+1.22%)
Mar 01, 2006	12.97	13.11	12.86	13.08	172,228	+0.23(+1.77%)
Feb 28, 2006	12.93	13.01	12.75	12.86	191,544	-0.07(-0.55%)
Feb 27, 2006	12.67	13.01	12.66	12.93	230,711	+0.22(+1.70%)
Feb 24, 2006	12.55	12.71	12.45	12.71	138,427	+0.18(+1.43%)
Feb 23, 2006	12.47	12.62	12.34	12.53	240,637	+0.11(+0.87%)
Feb 22, 2006	12.26	12.55	12.25	12.42	130,110	+0.20(+1.62%)
Feb 21, 2006	12.38	12.39	12.07	12.23	171,155	-0.08(-0.67%)
Feb 17, 2006	12.28	12.50	12.15	12.31	150,499	+0.07(+0.55%)
Feb 16, 2006	12.13	12.24	12.11	12.24	136,817	+0.19(+1.58%)
Feb 15, 2006	11.80	12.17	11.78	12.05	252,173	+0.32(+2.73%)
Feb 14, 2006	11.80	11.85	11.66	11.73	193,422	-0.10(-0.88%)
Feb 13, 2006	11.78	11.85	11.70	11.84	265,586	+0.13(+1.11%)
Feb 10, 2006	11.43	11.74	11.37	11.70	227,224	+0.23(+2.02%)
Feb 09, 2006	11.59	11.81	11.46	11.47	176,789	-0.04(-0.39%)
Feb 08, 2006	11.35	11.57	11.29	11.52	141,914	+0.08(+0.72%)
Feb 07, 2006	11.50	11.63	11.41	11.44	164,985	-0.04(-0.32%)
Feb 06, 2006	11.54	11.59	11.40	11.47	178,667	-0.06(-0.55%)
Feb 03, 2006	11.70	11.72	11.53	11.54	128,769	-0.18(-1.53%)
Feb 02, 2006	11.70	11.75	11.47	11.72	263,977	+0.03(+0.22%)

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.