Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.03	14.03	13.96	14.01	12,990	-0.02(-0.13%)
Apr 27, 2006	14.21	14.21	14.02	14.03	19,652	-0.18(-1.29%)
Apr 26, 2006	14.19	14.28	14.02	14.21	50,630	-0.35(-2.37%)
Apr 25, 2006	14.65	14.65	14.46	14.56	36,973	-0.11(-0.72%)
Apr 24, 2006	14.64	14.71	14.53	14.66	72,281	+0.03(+0.18%)
Apr 21, 2006	14.25	14.84	14.11	14.64	72,614	+0.44(+3.09%)
Apr 20, 2006	14.25	14.26	14.05	14.20	103,925	-0.05(-0.34%)
Apr 19, 2006	13.73	14.25	13.72	14.25	116,250	+0.25(+1.78%)
Apr 18, 2006	13.83	14.11	13.83	14.00	82,607	+0.18(+1.30%)
Apr 17, 2006	13.58	13.87	13.58	13.82	46,966	+0.26(+1.88%)
Apr 13, 2006	13.94	13.93	13.56	13.56	33,642	-0.38(-2.69%)
Apr 12, 2006	13.91	14.01	13.81	13.94	23,982	+0.07(+0.48%)
Apr 11, 2006	13.90	14.04	13.85	13.87	44,301	+0.07(+0.54%)
Apr 10, 2006	13.63	13.81	13.62	13.79	39,971	+0.15(+1.10%)
Apr 07, 2006	13.82	13.86	13.64	13.64	19,652	-0.18(-1.30%)
Apr 06, 2006	13.77	13.82	13.73	13.82	24,649	+0.01(+0.04%)
Apr 05, 2006	13.76	13.94	13.76	13.82	53,628	-0.01(-0.07%)
Apr 04, 2006	13.96	14.13	13.64	13.83	62,621	-0.28(-2.00%)
Apr 03, 2006	13.98	14.21	13.87	14.11	93,932	+0.13(+0.90%)
Mar 31, 2006	13.73	13.98	13.60	13.98	40,970	+0.25(+1.81%)
Mar 30, 2006	13.63	13.73	13.63	13.73	27,646	+0.04(+0.33%)
Mar 29, 2006	13.43	13.73	13.43	13.69	59,957	-0.02(-0.11%)
Mar 28, 2006	13.54	13.72	13.54	13.70	82,940	+0.17(+1.29%)
Mar 27, 2006	13.49	13.57	13.45	13.53	71,615	+0.09(+0.67%)
Mar 24, 2006	13.45	13.46	13.21	13.44	57,292	+0.02(+0.16%)
Mar 23, 2006	13.25	13.42	13.19	13.42	98,263	+0.30(+2.29%)
Mar 22, 2006	12.93	13.13	12.93	13.12	74,613	+0.25(+1.91%)
Mar 21, 2006	12.79	13.06	12.76	12.87	141,232	+0.14(+1.13%)
Mar 20, 2006	12.83	12.90	12.71	12.73	61,289	-0.35(-2.71%)
Mar 17, 2006	13.27	13.36	12.80	13.08	106,257	-0.19(-1.40%)
Mar 16, 2006	12.92	13.30	12.91	13.27	91,268	+0.21(+1.61%)
Mar 15, 2006	13.36	13.36	13.03	13.06	149,892	-0.30(-2.23%)
Mar 14, 2006	13.36	13.36	13.24	13.36	32,310	+0.17(+1.25%)
Mar 13, 2006	13.13	13.36	12.99	13.19	51,296	+0.27(+2.07%)
Mar 10, 2006	12.81	12.92	12.74	12.92	42,303	+0.14(+1.13%)
Mar 09, 2006	12.58	12.86	12.58	12.78	76,611	+0.27(+2.16%)
Mar 08, 2006	12.49	12.53	12.17	12.51	155,888	-0.14(-1.07%)
Mar 07, 2006	12.86	12.86	12.51	12.64	53,628	-0.22(-1.70%)
Mar 06, 2006	13.07	13.07	12.80	12.86	53,628	-0.27(-2.06%)
Mar 03, 2006	13.10	13.19	13.03	13.13	41,969	-0.04(-0.34%)
Mar 02, 2006	13.32	13.33	13.03	13.18	84,939	-0.18(-1.33%)
Mar 01, 2006	13.42	13.44	13.32	13.36	48,964	-0.05(-0.36%)
Feb 28, 2006	13.66	13.60	13.37	13.40	64,620	-0.26(-1.87%)
Feb 27, 2006	13.96	13.98	13.58	13.66	66,285	-0.23(-1.62%)
Feb 24, 2006	13.78	14.05	13.78	13.88	49,631	+0.05(+0.39%)
Feb 23, 2006	14.07	14.07	13.78	13.83	72,947	-0.19(-1.35%)
Feb 22, 2006	14.11	14.13	13.91	14.02	54,960	-0.09(-0.64%)
Feb 21, 2006	14.17	14.18	13.96	14.11	63,954	+0.15(+1.08%)
Feb 17, 2006	13.53	14.11	13.49	13.96	176,873	+0.49(+3.63%)
Feb 16, 2006	12.79	13.56	12.78	13.47	107,589	+0.76(+5.95%)
Feb 15, 2006	12.62	13.08	12.62	12.71	116,250	+0.11(+0.88%)
Feb 14, 2006	12.75	12.77	12.47	12.60	139,233	-0.28(-2.14%)
Feb 13, 2006	12.86	12.92	12.64	12.88	63,954	-0.23(-1.72%)
Feb 10, 2006	13.22	13.22	12.88	13.10	141,232	-0.07(-0.52%)
Feb 09, 2006	13.72	13.73	13.13	13.17	155,555	-0.49(-3.56%)
Feb 08, 2006	13.85	13.88	13.59	13.66	53,628	-0.23(-1.62%)
Feb 07, 2006	14.07	14.07	13.66	13.88	65,286	-0.24(-1.70%)
Feb 06, 2006	14.13	14.19	14.09	14.13	44,634	+0.01(+0.06%)
Feb 03, 2006	14.11	14.22	14.11	14.12	22,983	-0.02(-0.17%)
Feb 02, 2006	14.29	14.29	14.02	14.14	73,280	-0.20(-1.36%)

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.