Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.08	14.08	14.01	14.06	12,944	-0.02(-0.13%)
Apr 27, 2006	14.26	14.26	14.07	14.08	19,582	-0.18(-1.29%)
Apr 26, 2006	14.24	14.34	14.07	14.26	50,450	-0.35(-2.37%)
Apr 25, 2006	14.70	14.70	14.51	14.61	36,841	-0.11(-0.72%)
Apr 24, 2006	14.69	14.76	14.58	14.71	72,024	+0.03(+0.18%)
Apr 21, 2006	14.30	14.89	14.16	14.69	72,356	+0.44(+3.09%)
Apr 20, 2006	14.30	14.31	14.10	14.25	103,555	-0.05(-0.34%)
Apr 19, 2006	13.78	14.30	13.77	14.30	115,836	+0.25(+1.78%)
Apr 18, 2006	13.88	14.16	13.88	14.05	82,313	+0.18(+1.30%)
Apr 17, 2006	13.63	13.92	13.63	13.87	46,799	+0.26(+1.88%)
Apr 13, 2006	13.99	13.98	13.61	13.61	33,522	-0.38(-2.69%)
Apr 12, 2006	13.96	14.05	13.86	13.99	23,897	+0.07(+0.48%)
Apr 11, 2006	13.95	14.09	13.90	13.92	44,144	+0.08(+0.54%)
Apr 10, 2006	13.68	13.86	13.67	13.84	39,829	+0.15(+1.10%)
Apr 07, 2006	13.87	13.91	13.69	13.69	19,582	-0.18(-1.30%)
Apr 06, 2006	13.82	13.87	13.78	13.87	24,561	+0.01(+0.04%)
Apr 05, 2006	13.81	13.99	13.81	13.87	53,437	-0.01(-0.06%)
Apr 04, 2006	14.01	14.18	13.69	13.88	62,399	-0.28(-2.00%)
Apr 03, 2006	14.03	14.26	13.92	14.16	93,598	+0.13(+0.90%)
Mar 31, 2006	13.78	14.03	13.65	14.03	40,824	+0.25(+1.81%)
Mar 30, 2006	13.68	13.78	13.68	13.78	27,548	+0.05(+0.33%)
Mar 29, 2006	13.48	13.78	13.48	13.74	59,743	-0.02(-0.11%)
Mar 28, 2006	13.59	13.77	13.59	13.75	82,645	+0.17(+1.29%)
Mar 27, 2006	13.53	13.62	13.50	13.58	71,360	+0.09(+0.67%)
Mar 24, 2006	13.50	13.51	13.26	13.49	57,088	+0.02(+0.16%)
Mar 23, 2006	13.30	13.47	13.24	13.47	97,913	+0.30(+2.29%)
Mar 22, 2006	12.98	13.18	12.98	13.17	74,347	+0.25(+1.91%)
Mar 21, 2006	12.83	13.11	12.80	12.92	140,729	+0.14(+1.13%)
Mar 20, 2006	12.88	12.95	12.76	12.77	61,071	-0.36(-2.71%)
Mar 17, 2006	13.32	13.41	12.85	13.13	105,879	-0.19(-1.40%)
Mar 16, 2006	12.97	13.34	12.96	13.32	90,943	+0.21(+1.61%)
Mar 15, 2006	13.40	13.41	13.08	13.11	149,359	-0.30(-2.22%)
Mar 14, 2006	13.41	13.41	13.29	13.40	32,195	+0.17(+1.25%)
Mar 13, 2006	13.18	13.41	13.03	13.24	51,114	+0.27(+2.07%)
Mar 10, 2006	12.86	12.97	12.78	12.97	42,152	+0.14(+1.13%)
Mar 09, 2006	12.62	12.91	12.62	12.83	76,339	+0.27(+2.16%)
Mar 08, 2006	12.53	12.57	12.22	12.55	155,333	-0.14(-1.07%)
Mar 07, 2006	12.91	12.91	12.56	12.69	53,437	-0.22(-1.70%)
Mar 06, 2006	13.12	13.12	12.84	12.91	53,437	-0.27(-2.06%)
Mar 03, 2006	13.15	13.24	13.08	13.18	41,820	-0.05(-0.34%)
Mar 02, 2006	13.37	13.38	13.08	13.23	84,637	-0.18(-1.33%)
Mar 01, 2006	13.47	13.49	13.37	13.40	48,790	-0.05(-0.36%)
Feb 28, 2006	13.71	13.65	13.42	13.45	64,390	-0.26(-1.87%)
Feb 27, 2006	14.01	14.03	13.63	13.71	66,050	-0.23(-1.62%)
Feb 24, 2006	13.83	14.10	13.83	13.93	49,454	+0.05(+0.39%)
Feb 23, 2006	14.12	14.12	13.83	13.88	72,688	-0.19(-1.35%)
Feb 22, 2006	14.16	14.18	13.96	14.07	54,765	-0.09(-0.64%)
Feb 21, 2006	14.22	14.24	14.01	14.16	63,726	+0.15(+1.08%)
Feb 17, 2006	13.58	14.16	13.54	14.01	176,244	+0.49(+3.63%)
Feb 16, 2006	12.83	13.61	12.83	13.52	107,206	+0.76(+5.95%)
Feb 15, 2006	12.66	13.13	12.66	12.76	115,836	+0.11(+0.88%)
Feb 14, 2006	12.80	12.82	12.52	12.65	138,738	-0.28(-2.14%)
Feb 13, 2006	12.91	12.97	12.69	12.93	63,726	-0.23(-1.72%)
Feb 10, 2006	13.27	13.27	12.93	13.15	140,729	-0.07(-0.52%)
Feb 09, 2006	13.77	13.78	13.18	13.22	155,001	-0.49(-3.56%)
Feb 08, 2006	13.90	13.93	13.64	13.71	53,437	-0.23(-1.62%)
Feb 07, 2006	14.12	14.12	13.71	13.93	65,054	-0.24(-1.70%)
Feb 06, 2006	14.18	14.24	14.14	14.18	44,475	+0.01(+0.06%)
Feb 03, 2006	14.16	14.27	14.16	14.17	22,901	-0.02(-0.17%)
Feb 02, 2006	14.34	14.34	14.07	14.19	73,020	-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.