Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.14	14.23	14.10	14.21	45,329	+0.06(+0.40%)
Apr 27, 2006	13.99	14.18	13.91	14.16	170,772	+0.09(+0.63%)
Apr 26, 2006	13.97	14.07	13.95	14.07	519,870	+0.10(+0.68%)
Apr 25, 2006	14.02	14.05	13.89	13.97	62,013	+0.18(+1.29%)
Apr 24, 2006	13.79	13.90	13.73	13.79	50,365	+0.07(+0.51%)
Apr 21, 2006	13.65	13.77	13.63	13.72	79,955	+0.08(+0.56%)
Apr 20, 2006	13.61	13.68	13.59	13.65	70,669	+0.03(+0.19%)
Apr 19, 2006	12.92	13.69	13.49	13.62	392,696	+0.10(+0.70%)
Apr 18, 2006	13.47	13.60	13.41	13.53	45,801	+0.12(+0.90%)
Apr 17, 2006	12.86	13.47	12.86	13.41	64,059	+0.11(+0.86%)
Apr 13, 2006	13.31	13.30	13.20	13.29	72,558	-0.02(-0.14%)
Apr 12, 2006	13.22	13.32	13.22	13.31	45,171	+0.01(+0.05%)
Apr 11, 2006	13.37	13.39	13.22	13.30	71,456	-0.11(-0.85%)
Apr 10, 2006	13.47	13.47	13.39	13.42	39,348	-0.07(-0.52%)
Apr 07, 2006	13.60	13.60	13.45	13.49	86,251	-0.15(-1.12%)
Apr 06, 2006	13.67	13.68	13.58	13.64	60,439	-0.10(-0.74%)
Apr 05, 2006	13.70	13.75	13.63	13.74	55,717	+0.03(+0.23%)
Apr 04, 2006	13.65	13.71	13.58	13.71	88,612	+0.25(+1.84%)
Apr 03, 2006	13.37	13.50	13.37	13.46	301,251	+0.01(+0.09%)
Mar 31, 2006	13.42	13.46	13.41	13.45	25,340	-0.07(-0.52%)
Mar 30, 2006	13.50	13.53	13.47	13.52	53,985	+0.17(+1.24%)
Mar 29, 2006	13.29	13.41	13.25	13.36	119,146	+0.08(+0.57%)
Mar 28, 2006	13.41	13.45	13.25	13.28	42,968	-0.15(-1.14%)
Mar 27, 2006	13.44	13.44	13.34	13.43	44,070	-0.03(-0.24%)
Mar 24, 2006	13.39	13.47	13.36	13.46	190,603	+0.08(+0.62%)
Mar 23, 2006	13.47	13.47	13.34	13.38	67,364	-0.15(-1.08%)
Mar 22, 2006	13.44	13.53	13.44	13.53	31,793	+0.15(+1.14%)
Mar 21, 2006	13.51	13.51	13.33	13.37	165,578	-0.13(-0.99%)
Mar 20, 2006	13.58	13.58	13.48	13.51	93,806	-0.02(-0.14%)
Mar 17, 2006	13.56	13.58	13.48	13.53	53,828	+0.10(+0.76%)
Mar 16, 2006	13.39	13.45	13.38	13.42	64,216	+0.05(+0.38%)
Mar 15, 2006	13.34	13.37	13.27	13.37	32,737	+0.11(+0.81%)
Mar 14, 2006	13.15	13.30	13.15	13.27	127,646	+0.08(+0.58%)
Mar 13, 2006	13.13	13.20	13.13	13.19	45,958	+0.14(+1.07%)
Mar 10, 2006	12.97	13.08	12.92	13.05	17,628	+0.18(+1.43%)
Mar 09, 2006	12.98	12.98	12.85	12.87	113,165	-0.09(-0.69%)
Mar 08, 2006	12.81	12.96	12.80	12.95	43,912	+0.10(+0.79%)
Mar 07, 2006	12.86	12.91	12.83	12.85	279,058	-0.33(-2.50%)
Mar 06, 2006	13.27	13.27	13.11	13.18	189,501	-0.01(-0.05%)
Mar 03, 2006	13.19	13.24	13.11	13.19	163,531	-0.05(-0.38%)
Mar 02, 2006	13.12	13.24	13.10	13.24	142,913	+0.06(+0.48%)
Mar 01, 2006	13.13	13.20	13.13	13.18	78,696	+0.08(+0.58%)
Feb 28, 2006	13.20	13.16	13.06	13.10	110,647	-0.10(-0.72%)
Feb 27, 2006	13.18	13.24	13.15	13.20	54,300	-0.02(-0.14%)
Feb 24, 2006	13.20	13.23	13.15	13.22	84,835	-0.01(-0.05%)
Feb 23, 2006	13.34	13.34	13.22	13.22	75,076	-0.03(-0.24%)
Feb 22, 2006	13.15	13.27	13.15	13.25	99,787	+0.16(+1.21%)
Feb 21, 2006	13.09	13.13	13.08	13.09	91,445	+0.06(+0.44%)
Feb 17, 2006	12.94	13.04	12.94	13.04	36,987	+0.10(+0.74%)
Feb 16, 2006	12.89	12.94	12.84	12.94	129,220	+0.03(+0.25%)
Feb 15, 2006	12.93	12.94	12.84	12.91	107,342	-0.03(-0.25%)
Feb 14, 2006	12.85	12.94	12.81	12.94	33,524	+0.08(+0.59%)
Feb 13, 2006	12.87	12.90	12.83	12.87	91,288	-0.10(-0.74%)
Feb 10, 2006	13.06	13.06	12.88	12.96	94,593	-0.04(-0.34%)
Feb 09, 2006	13.02	13.06	12.99	13.01	40,292	+0.10(+0.74%)
Feb 08, 2006	12.92	12.93	12.85	12.91	92,232	+0.03(+0.20%)
Feb 07, 2006	12.91	12.93	12.86	12.88	39,348	-0.06(-0.49%)
Feb 06, 2006	12.96	12.99	12.88	12.95	44,384	+0.02(+0.15%)
Feb 03, 2006	12.87	12.98	12.82	12.93	118,989	-0.12(-0.92%)
Feb 02, 2006	13.08	13.09	13.00	13.05	59,337	+0.03(+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.