Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.38	14.38	14.21	14.29	820,667	-0.07(-0.51%)
Apr 27, 2006	14.28	14.40	14.17	14.37	1,054,586	+0.11(+0.75%)
Apr 26, 2006	14.19	14.29	14.18	14.26	818,230	+0.07(+0.49%)
Apr 25, 2006	14.09	14.22	14.02	14.19	1,125,493	+0.12(+0.88%)
Apr 24, 2006	14.08	14.11	14.02	14.07	905,463	-0.01(-0.09%)
Apr 21, 2006	14.04	14.12	13.99	14.08	1,462,727	+0.13(+0.94%)
Apr 20, 2006	13.77	13.98	13.72	13.95	966,866	+0.18(+1.31%)
Apr 19, 2006	13.67	13.82	13.63	13.77	1,147,667	+0.13(+0.96%)
Apr 18, 2006	13.71	13.74	13.64	13.64	1,315,553	-0.07(-0.51%)
Apr 17, 2006	13.75	13.76	13.63	13.71	862,090	-0.07(-0.48%)
Apr 13, 2006	13.83	13.83	13.74	13.77	812,139	-0.06(-0.42%)
Apr 12, 2006	13.91	13.93	13.80	13.83	663,990	-0.05(-0.33%)
Apr 11, 2006	14.05	14.05	13.81	13.88	1,299,471	-0.12(-0.82%)
Apr 10, 2006	13.93	14.03	13.88	13.99	1,021,935	+0.10(+0.74%)
Apr 07, 2006	13.84	13.92	13.77	13.89	989,040	+0.07(+0.48%)
Apr 06, 2006	13.95	13.95	13.78	13.82	555,802	-0.12(-0.88%)
Apr 05, 2006	13.99	14.04	13.86	13.95	979,537	-0.09(-0.64%)
Apr 04, 2006	14.00	14.05	13.90	14.04	1,010,483	+0.14(+1.00%)
Apr 03, 2006	13.87	14.00	13.78	13.90	1,399,130	+0.00(+0.00%)
Mar 31, 2006	13.86	13.95	13.80	13.90	941,769	+0.07(+0.48%)
Mar 30, 2006	13.92	13.97	13.81	13.83	901,077	-0.19(-1.38%)
Mar 29, 2006	13.86	14.06	13.82	14.02	940,307	+0.11(+0.80%)
Mar 28, 2006	14.01	14.03	13.90	13.91	1,193,232	-0.14(-0.99%)
Mar 27, 2006	14.32	14.34	13.96	14.05	1,498,789	-0.33(-2.28%)
Mar 24, 2006	14.36	14.38	14.29	14.38	1,136,702	+0.02(+0.11%)
Mar 23, 2006	14.22	14.37	14.21	14.36	1,504,394	+0.07(+0.52%)
Mar 22, 2006	14.30	14.34	14.16	14.29	2,161,561	-0.04(-0.26%)
Mar 21, 2006	13.54	14.38	13.54	14.33	2,968,827	+0.35(+2.50%)
Mar 20, 2006	14.04	14.06	13.90	13.98	1,467,357	-0.13(-0.90%)
Mar 17, 2006	14.13	14.13	13.94	14.11	1,307,024	+0.04(+0.29%)
Mar 16, 2006	13.92	14.07	13.89	14.06	1,492,454	+0.13(+0.94%)
Mar 15, 2006	13.96	13.97	13.91	13.93	945,180	-0.04(-0.29%)
Mar 14, 2006	13.87	13.98	13.85	13.97	815,794	+0.07(+0.47%)
Mar 13, 2006	13.83	13.97	13.81	13.91	1,266,332	+0.06(+0.42%)
Mar 10, 2006	13.74	13.87	13.67	13.85	1,242,696	+0.14(+0.99%)
Mar 09, 2006	13.60	13.75	13.60	13.72	910,580	+0.10(+0.72%)
Mar 08, 2006	13.46	13.67	13.43	13.62	938,358	+0.16(+1.19%)
Mar 07, 2006	13.40	13.51	13.09	13.46	943,231	+0.03(+0.21%)
Mar 06, 2006	13.48	13.51	13.37	13.43	599,174	-0.05(-0.40%)
Mar 03, 2006	13.42	13.57	13.37	13.48	793,376	+0.03(+0.24%)
Mar 02, 2006	13.42	13.52	13.36	13.45	1,024,128	-0.01(-0.09%)
Mar 01, 2006	13.48	13.54	13.38	13.46	816,037	-0.01(-0.09%)
Feb 28, 2006	13.65	13.63	13.44	13.47	1,903,031	-0.17(-1.26%)
Feb 27, 2006	13.67	13.72	13.59	13.65	878,903	-0.05(-0.36%)
Feb 24, 2006	13.63	13.73	13.63	13.70	1,152,053	+0.03(+0.21%)
Feb 23, 2006	13.48	13.78	13.48	13.67	2,255,129	+0.18(+1.37%)
Feb 22, 2006	13.49	13.68	13.46	13.48	1,883,295	-0.02(-0.15%)
Feb 21, 2006	13.48	13.64	13.46	13.50	2,365,753	+0.00(+0.00%)
Feb 17, 2006	13.40	13.58	13.28	13.50	1,592,114	+0.14(+1.08%)
Feb 16, 2006	13.18	13.36	13.14	13.36	707,362	+0.17(+1.31%)
Feb 15, 2006	13.01	13.21	12.98	13.19	806,291	+0.13(+0.97%)
Feb 14, 2006	12.99	13.12	12.93	13.06	1,722,475	+0.06(+0.44%)
Feb 13, 2006	13.05	13.09	12.95	13.00	1,045,327	-0.09(-0.72%)
Feb 10, 2006	12.95	13.10	12.92	13.10	1,270,718	+0.13(+0.98%)
Feb 09, 2006	12.85	13.06	12.83	12.97	1,941,774	+0.11(+0.86%)
Feb 08, 2006	12.62	12.86	12.57	12.86	1,567,747	+0.23(+1.85%)
Feb 07, 2006	12.52	12.64	12.50	12.62	1,582,367	+0.01(+0.10%)
Feb 06, 2006	12.53	12.69	12.53	12.61	1,211,264	+0.05(+0.39%)
Feb 03, 2006	12.42	12.61	12.42	12.56	1,010,483	+0.05(+0.43%)
Feb 02, 2006	12.45	12.55	12.44	12.51	693,473	+0.02(+0.20%)

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.