Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.42	13.62	12.96	13.31	11,747	-0.30(-2.22%)
Apr 27, 2006	13.59	14.15	13.47	13.61	11,189	-0.13(-0.96%)
Apr 26, 2006	13.81	13.85	13.61	13.74	4,753	+0.11(+0.79%)
Apr 25, 2006	13.30	13.66	13.30	13.64	3,505	-0.08(-0.59%)
Apr 24, 2006	13.67	13.85	13.67	13.72	5,311	-0.12(-0.87%)
Apr 21, 2006	14.02	14.06	13.47	13.84	15,521	+0.10(+0.73%)
Apr 20, 2006	13.81	13.81	13.74	13.74	793	-0.32(-2.28%)
Apr 19, 2006	13.79	14.06	13.56	14.06	7,172	+0.31(+2.24%)
Apr 18, 2006	13.45	13.80	13.33	13.75	17,664	+0.43(+3.26%)
Apr 17, 2006	13.81	13.81	13.20	13.32	15,739	-0.06(-0.47%)
Apr 13, 2006	13.25	13.38	13.19	13.38	4,526	+0.17(+1.29%)
Apr 12, 2006	12.76	13.21	12.60	13.21	10,552	+0.45(+3.56%)
Apr 11, 2006	13.23	13.96	12.60	12.76	34,629	-0.66(-4.93%)
Apr 10, 2006	13.20	13.77	13.20	13.42	18,909	+0.17(+1.28%)
Apr 07, 2006	14.27	14.27	13.18	13.25	25,388	-0.92(-6.49%)
Apr 06, 2006	13.78	14.21	13.78	14.17	8,269	-0.04(-0.27%)
Apr 05, 2006	13.95	14.20	13.95	14.20	3,848	+0.08(+0.54%)
Apr 04, 2006	14.03	14.26	14.03	14.13	2,143	+0.05(+0.36%)
Apr 03, 2006	14.17	14.17	13.93	14.08	6,048	-0.09(-0.67%)
Mar 31, 2006	13.92	14.17	13.70	14.17	15,594	+0.21(+1.49%)
Mar 30, 2006	13.79	14.13	13.66	13.96	24,954	-0.11(-0.81%)
Mar 29, 2006	13.85	14.08	13.68	14.08	10,854	+0.23(+1.64%)
Mar 28, 2006	13.99	14.07	13.73	13.85	5,175	-0.04(-0.27%)
Mar 27, 2006	13.62	14.03	13.62	13.89	4,303	+0.25(+1.85%)
Mar 24, 2006	13.86	13.86	13.57	13.64	8,639	+0.09(+0.70%)
Mar 23, 2006	13.76	13.76	13.39	13.54	7,144	+0.20(+1.51%)
Mar 22, 2006	13.32	13.47	13.10	13.34	4,921	-0.31(-2.26%)
Mar 21, 2006	13.55	13.85	13.41	13.65	10,773	+0.09(+0.70%)
Mar 20, 2006	13.86	13.86	13.35	13.56	9,345	-0.50(-3.54%)
Mar 17, 2006	13.23	14.08	13.13	14.05	74,461	+0.83(+6.29%)
Mar 16, 2006	13.15	13.23	12.92	13.22	4,950	+0.06(+0.48%)
Mar 15, 2006	13.20	13.22	12.85	13.16	6,153	+0.07(+0.53%)
Mar 14, 2006	12.84	13.23	12.84	13.09	7,847	+0.09(+0.73%)
Mar 13, 2006	12.96	13.17	12.88	12.99	8,271	+0.13(+0.98%)
Mar 10, 2006	12.40	12.89	12.40	12.87	6,326	+0.35(+2.77%)
Mar 09, 2006	12.34	12.57	12.34	12.52	9,730	+0.22(+1.79%)
Mar 08, 2006	12.34	12.57	12.30	12.30	8,501	+0.06(+0.46%)
Mar 07, 2006	12.29	12.49	12.24	12.25	7,007	+0.01(+0.05%)
Mar 06, 2006	12.43	12.43	12.18	12.24	8,096	+0.06(+0.47%)
Mar 03, 2006	12.08	12.30	11.99	12.18	11,200	-0.06(-0.51%)
Mar 02, 2006	11.99	12.38	11.99	12.25	57,185	+0.00(+0.00%)
Mar 01, 2006	12.01	12.36	12.01	12.25	15,405	+0.10(+0.83%)
Feb 28, 2006	12.48	12.43	12.09	12.14	15,948	-0.33(-2.68%)
Feb 27, 2006	12.54	12.91	12.28	12.48	21,914	-0.04(-0.35%)
Feb 24, 2006	13.04	13.10	12.19	12.52	10,501	-0.01(-0.10%)
Feb 23, 2006	12.85	13.03	12.54	12.54	14,130	-0.52(-4.00%)
Feb 22, 2006	13.26	13.26	13.04	13.06	5,359	-0.18(-1.33%)
Feb 21, 2006	13.59	13.93	13.15	13.23	3,726	-0.43(-3.18%)
Feb 17, 2006	13.70	13.70	13.52	13.67	11,962	+0.09(+0.70%)
Feb 16, 2006	13.78	13.78	13.50	13.57	1,587	-0.10(-0.74%)
Feb 15, 2006	13.86	13.91	13.68	13.68	7,532	-0.08(-0.55%)
Feb 14, 2006	13.33	13.82	13.33	13.75	6,391	+0.48(+3.61%)
Feb 13, 2006	13.37	13.62	12.93	13.27	16,547	-0.29(-2.14%)
Feb 10, 2006	13.19	13.83	13.19	13.56	8,828	-0.16(-1.15%)
Feb 09, 2006	13.41	13.84	13.41	13.72	2,063	+0.09(+0.65%)
Feb 08, 2006	13.93	13.93	13.53	13.63	7,075	-0.20(-1.46%)
Feb 07, 2006	14.36	14.36	13.61	13.83	19,939	-0.56(-3.89%)
Feb 06, 2006	14.24	14.39	14.02	14.39	12,448	+0.18(+1.29%)
Feb 03, 2006	13.85	14.32	13.73	14.21	4,054	+0.23(+1.62%)
Feb 02, 2006	14.37	14.39	13.83	13.98	13,040	-0.43(-3.01%)

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.