Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.78	16.95	16.67	16.95	59,469	+0.02(+0.14%)
Apr 27, 2006	16.66	17.07	16.66	16.93	22,254	+0.15(+0.87%)
Apr 26, 2006	16.60	16.78	16.58	16.78	19,163	+0.26(+1.57%)
Apr 25, 2006	16.90	16.98	16.44	16.52	40,676	-0.25(-1.50%)
Apr 24, 2006	16.94	16.95	16.55	16.77	27,818	-0.23(-1.38%)
Apr 21, 2006	17.20	17.23	16.88	17.01	29,920	+0.03(+0.19%)
Apr 20, 2006	16.82	16.99	16.71	16.98	24,356	-0.01(-0.05%)
Apr 19, 2006	16.81	17.00	16.74	16.99	40,924	+0.21(+1.25%)
Apr 18, 2006	16.11	16.77	16.11	16.77	11,992	+0.70(+4.33%)
Apr 17, 2006	15.96	16.14	15.96	16.08	20,523	+0.11(+0.66%)
Apr 13, 2006	15.76	16.01	15.71	15.97	16,938	+0.21(+1.33%)
Apr 12, 2006	15.42	15.77	15.42	15.76	18,422	+0.27(+1.72%)
Apr 11, 2006	15.89	15.89	15.50	15.50	32,516	-0.36(-2.29%)
Apr 10, 2006	15.85	15.93	15.79	15.86	18,669	+0.09(+0.56%)
Apr 07, 2006	15.85	15.93	15.73	15.77	17,309	-0.02(-0.15%)
Apr 06, 2006	15.89	16.00	15.78	15.80	31,527	-0.06(-0.36%)
Apr 05, 2006	15.74	15.89	15.74	15.85	54,524	+0.16(+1.03%)
Apr 04, 2006	15.39	15.69	15.34	15.69	72,822	+0.48(+3.14%)
Apr 03, 2006	14.96	15.21	14.96	15.21	53,782	+0.34(+2.28%)
Mar 31, 2006	14.79	14.87	14.72	14.87	19,040	+0.16(+1.10%)
Mar 30, 2006	14.62	14.76	14.61	14.71	24,851	+0.23(+1.56%)
Mar 29, 2006	14.55	14.66	14.48	14.49	18,298	+0.01(+0.06%)
Mar 28, 2006	14.49	14.56	14.36	14.48	38,698	-0.08(-0.55%)
Mar 27, 2006	14.45	14.68	14.45	14.56	38,822	+0.14(+1.00%)
Mar 24, 2006	14.28	14.48	14.28	14.41	30,662	+0.14(+0.97%)
Mar 23, 2006	14.46	14.48	14.24	14.28	41,418	-0.23(-1.56%)
Mar 22, 2006	14.50	14.54	14.41	14.50	20,152	-0.15(-0.99%)
Mar 21, 2006	14.79	14.81	14.60	14.65	17,803	-0.23(-1.52%)
Mar 20, 2006	14.68	14.90	14.68	14.87	7,789	+0.26(+1.77%)
Mar 17, 2006	14.70	14.70	14.61	14.62	15,949	+0.02(+0.11%)
Mar 16, 2006	14.57	14.76	14.57	14.60	12,363	-0.09(-0.61%)
Mar 15, 2006	14.60	14.70	14.56	14.69	4,698	+0.14(+0.94%)
Mar 14, 2006	14.62	14.62	14.40	14.55	20,894	-0.09(-0.61%)
Mar 13, 2006	14.79	14.81	14.59	14.64	21,760	+0.17(+1.17%)
Mar 10, 2006	14.37	14.50	14.36	14.47	24,233	+0.18(+1.25%)
Mar 09, 2006	14.18	14.39	14.18	14.29	23,985	+0.12(+0.86%)
Mar 08, 2006	14.28	14.32	14.15	14.17	74,553	-0.27(-1.85%)
Mar 07, 2006	14.69	14.70	14.44	14.44	41,047	-0.40(-2.72%)
Mar 06, 2006	14.84	14.96	14.83	14.84	20,152	+0.12(+0.82%)
Mar 03, 2006	14.70	14.74	14.66	14.72	8,283	-0.05(-0.33%)
Mar 02, 2006	14.81	14.89	14.77	14.77	11,003	+0.01(+0.05%)
Mar 01, 2006	14.80	14.96	14.76	14.76	11,498	+0.00(+0.00%)
Feb 28, 2006	15.04	14.94	14.76	14.76	12,858	-0.28(-1.88%)
Feb 27, 2006	14.96	15.08	14.93	15.04	21,760	+0.04(+0.27%)
Feb 24, 2006	14.84	15.04	14.79	15.00	18,051	+0.16(+1.09%)
Feb 23, 2006	14.80	14.84	14.73	14.84	9,149	+0.12(+0.82%)
Feb 22, 2006	14.85	14.85	14.72	14.72	8,283	-0.05(-0.32%)
Feb 21, 2006	14.66	14.91	14.60	14.77	32,022	+0.22(+1.50%)
Feb 17, 2006	14.64	14.68	14.48	14.55	15,454	-0.05(-0.33%)
Feb 16, 2006	14.53	14.64	14.49	14.60	12,981	+0.23(+1.58%)
Feb 15, 2006	14.54	14.60	14.36	14.37	25,469	-0.15(-1.06%)
Feb 14, 2006	14.48	14.64	14.45	14.53	23,985	+0.17(+1.18%)
Feb 13, 2006	14.64	14.64	14.36	14.36	15,331	-0.28(-1.93%)
Feb 10, 2006	14.57	14.64	14.51	14.64	18,545	+0.04(+0.28%)
Feb 09, 2006	14.54	14.66	14.54	14.60	24,356	+0.10(+0.67%)
Feb 08, 2006	14.51	14.52	14.40	14.50	19,782	-0.16(-1.10%)
Feb 07, 2006	14.55	14.74	14.55	14.66	41,789	+0.15(+1.00%)
Feb 06, 2006	14.45	14.52	14.43	14.52	70,102	+0.19(+1.30%)
Feb 03, 2006	14.72	14.72	14.23	14.33	72,822	-0.44(-3.01%)
Feb 02, 2006	14.96	15.19	14.76	14.78	41,047	-0.18(-1.19%)

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.