Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.81	30.84	28.81	29.97	456,630	+0.67(+2.28%)
Apr 27, 2006	29.76	30.09	29.15	29.30	234,175	-0.59(-1.97%)
Apr 26, 2006	29.80	30.55	29.76	29.89	226,104	+0.03(+0.09%)
Apr 25, 2006	30.12	30.28	29.75	29.86	208,303	-0.25(-0.84%)
Apr 24, 2006	30.71	30.81	29.60	30.12	308,585	+14.67(+95.02%)
Apr 21, 2006	15.86	15.86	15.40	15.44	441,372	-0.23(-1.49%)
Apr 20, 2006	15.52	15.71	15.34	15.68	182,210	+0.21(+1.36%)
Apr 19, 2006	15.24	15.52	15.13	15.47	260,047	+0.23(+1.51%)
Apr 18, 2006	14.67	15.24	14.67	15.24	316,435	+0.57(+3.90%)
Apr 17, 2006	14.64	14.66	14.54	14.66	181,325	+0.02(+0.11%)
Apr 13, 2006	14.56	14.67	14.53	14.65	295,649	+0.09(+0.59%)
Apr 12, 2006	14.53	14.58	14.41	14.56	261,152	+0.03(+0.19%)
Apr 11, 2006	14.72	14.81	14.51	14.53	201,448	-0.19(-1.26%)
Apr 10, 2006	14.84	14.84	14.64	14.72	272,872	-0.12(-0.79%)
Apr 07, 2006	14.72	14.86	14.64	14.84	303,167	+0.16(+1.09%)
Apr 06, 2006	14.86	14.86	14.65	14.68	159,654	-0.22(-1.47%)
Apr 05, 2006	14.85	14.94	14.71	14.90	82,702	+0.02(+0.12%)
Apr 04, 2006	14.59	14.98	14.57	14.88	160,097	+0.22(+1.53%)
Apr 03, 2006	14.98	14.99	14.58	14.65	226,435	-0.31(-2.10%)
Mar 31, 2006	14.84	15.01	14.82	14.97	193,266	+0.17(+1.18%)
Mar 30, 2006	14.90	14.95	14.73	14.79	140,858	-0.08(-0.56%)
Mar 29, 2006	15.08	15.08	14.65	14.88	203,438	+0.24(+1.61%)
Mar 28, 2006	14.64	14.77	14.59	14.64	123,610	-0.05(-0.37%)
Mar 27, 2006	14.76	14.81	14.67	14.70	213,831	-0.06(-0.40%)
Mar 24, 2006	14.71	14.83	14.68	14.76	208,524	+0.03(+0.21%)
Mar 23, 2006	14.58	14.73	14.52	14.72	139,089	-0.06(-0.41%)
Mar 22, 2006	14.44	14.86	14.44	14.79	373,707	+0.31(+2.17%)
Mar 21, 2006	14.98	14.98	14.47	14.47	517,662	-0.51(-3.40%)
Mar 20, 2006	15.04	15.08	14.94	14.98	413,952	-0.07(-0.45%)
Mar 17, 2006	15.11	15.13	14.83	15.05	584,885	-0.03(-0.19%)
Mar 16, 2006	14.78	15.22	14.78	15.08	285,919	+0.35(+2.38%)
Mar 15, 2006	14.77	14.77	14.60	14.73	151,030	+0.02(+0.12%)
Mar 14, 2006	14.65	14.76	14.49	14.71	139,089	+0.12(+0.79%)
Mar 13, 2006	14.12	14.71	14.12	14.59	530,930	+0.46(+3.25%)
Mar 10, 2006	13.70	14.14	13.68	14.13	299,187	+0.42(+3.07%)
Mar 09, 2006	13.70	13.75	13.58	13.71	189,728	+0.01(+0.08%)
Mar 08, 2006	13.83	13.83	13.61	13.70	134,667	-0.11(-0.82%)
Mar 07, 2006	13.95	13.95	13.76	13.82	103,709	-0.18(-1.29%)
Mar 06, 2006	14.22	14.26	13.94	14.00	141,080	-0.22(-1.54%)
Mar 03, 2006	14.06	14.52	13.94	14.22	186,632	+0.12(+0.85%)
Mar 02, 2006	14.21	14.28	14.00	14.10	149,261	-0.14(-0.97%)
Mar 01, 2006	14.03	14.29	13.93	14.23	112,775	+0.25(+1.80%)
Feb 28, 2006	14.38	14.34	13.97	13.98	183,315	-0.39(-2.74%)
Feb 27, 2006	14.14	14.46	14.14	14.38	230,194	+0.19(+1.37%)
Feb 24, 2006	14.05	14.22	13.94	14.18	139,532	+0.13(+0.93%)
Feb 23, 2006	14.30	14.34	14.03	14.05	164,077	-0.25(-1.77%)
Feb 22, 2006	14.03	14.30	13.95	14.30	174,249	+0.32(+2.31%)
Feb 21, 2006	14.13	14.15	13.91	13.98	159,212	-0.23(-1.59%)
Feb 17, 2006	13.84	14.24	13.74	14.21	385,648	+0.39(+2.83%)
Feb 16, 2006	13.55	13.84	13.54	13.82	152,799	+0.29(+2.12%)
Feb 15, 2006	13.42	13.56	13.23	13.53	297,639	+0.11(+0.79%)
Feb 14, 2006	13.40	13.48	13.34	13.42	283,265	+0.03(+0.20%)
Feb 13, 2006	13.47	13.54	13.32	13.39	250,981	-0.12(-0.90%)
Feb 10, 2006	13.52	13.52	13.23	13.52	522,748	+0.17(+1.30%)
Feb 09, 2006	13.41	13.45	13.32	13.34	199,015	-0.05(-0.37%)
Feb 08, 2006	13.41	13.46	13.24	13.39	205,870	-0.01(-0.05%)
Feb 07, 2006	13.35	13.56	13.26	13.40	310,022	+0.05(+0.36%)
Feb 06, 2006	13.18	13.38	13.16	13.35	93,979	+0.16(+1.22%)
Feb 03, 2006	13.19	13.33	13.19	13.19	81,154	-0.02(-0.15%)
Feb 02, 2006	13.35	13.40	13.15	13.21	165,404	-0.15(-1.15%)

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.