Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.43	14.62	14.36	14.47	187,776	+0.05(+0.33%)
Apr 27, 2006	14.51	14.78	14.36	14.43	169,026	-0.13(-0.92%)
Apr 26, 2006	14.31	14.81	14.29	14.56	225,276	+0.22(+1.54%)
Apr 25, 2006	14.56	14.69	14.21	14.34	259,191	-0.21(-1.42%)
Apr 24, 2006	14.76	14.81	14.50	14.55	228,033	-0.20(-1.33%)
Apr 21, 2006	14.65	15.04	14.47	14.74	293,382	+0.26(+1.78%)
Apr 20, 2006	14.38	14.55	14.32	14.48	231,618	+0.09(+0.60%)
Apr 19, 2006	14.04	14.43	14.00	14.40	303,309	+0.40(+2.85%)
Apr 18, 2006	13.41	14.00	13.40	14.00	213,695	+0.50(+3.71%)
Apr 17, 2006	13.47	13.71	13.41	13.50	140,349	+0.07(+0.51%)
Apr 13, 2006	13.39	13.56	13.19	13.43	149,173	+0.04(+0.30%)
Apr 12, 2006	13.35	13.51	13.27	13.39	123,253	+0.01(+0.08%)
Apr 11, 2006	13.36	13.38	13.05	13.38	306,342	+0.04(+0.33%)
Apr 10, 2006	13.59	13.66	13.25	13.34	146,140	-0.28(-2.03%)
Apr 07, 2006	13.67	13.78	13.58	13.61	271,599	-0.04(-0.32%)
Apr 06, 2006	13.60	13.65	13.52	13.65	253,401	+0.07(+0.53%)
Apr 05, 2006	13.60	13.68	13.47	13.58	142,003	-0.04(-0.27%)
Apr 04, 2006	13.54	13.70	13.45	13.62	213,419	+0.10(+0.75%)
Apr 03, 2006	13.58	13.77	13.51	13.52	185,845	-0.03(-0.24%)
Mar 31, 2006	13.22	13.55	13.22	13.55	194,945	+0.33(+2.50%)
Mar 30, 2006	13.40	13.64	13.19	13.22	362,316	-0.16(-1.22%)
Mar 29, 2006	12.92	13.61	12.92	13.38	372,519	+0.12(+0.88%)
Mar 28, 2006	13.30	13.51	13.25	13.27	220,864	-0.07(-0.54%)
Mar 27, 2006	13.38	13.42	13.25	13.34	253,952	-0.07(-0.54%)
Mar 24, 2006	13.35	13.42	13.28	13.41	239,338	+0.08(+0.63%)
Mar 23, 2006	13.18	13.47	13.18	13.33	191,636	+0.21(+1.58%)
Mar 22, 2006	13.07	13.18	12.99	13.12	218,107	+0.02(+0.14%)
Mar 21, 2006	13.27	13.38	13.10	13.10	208,456	-0.20(-1.50%)
Mar 20, 2006	13.29	13.38	13.20	13.30	162,959	-0.02(-0.16%)
Mar 17, 2006	13.31	13.40	13.24	13.32	417,464	+0.07(+0.49%)
Mar 16, 2006	13.09	13.45	13.09	13.26	202,665	+0.12(+0.88%)
Mar 15, 2006	12.92	13.15	12.70	13.14	160,202	+0.20(+1.57%)
Mar 14, 2006	12.62	12.95	12.49	12.94	277,666	+0.38(+3.06%)
Mar 13, 2006	12.60	12.69	12.44	12.56	175,092	-0.01(-0.06%)
Mar 10, 2006	12.22	12.56	12.19	12.56	237,132	+0.31(+2.55%)
Mar 09, 2006	12.51	12.67	12.23	12.25	224,724	-0.30(-2.43%)
Mar 08, 2006	12.70	12.72	12.44	12.56	230,790	-0.15(-1.14%)
Mar 07, 2006	12.77	12.77	12.64	12.70	163,235	-0.04(-0.34%)
Mar 06, 2006	12.54	12.86	12.54	12.74	294,485	-0.14(-1.07%)
Mar 03, 2006	12.87	13.11	12.78	12.88	228,860	-0.00(-0.03%)
Mar 02, 2006	12.78	12.91	12.72	12.89	217,004	+0.16(+1.22%)
Mar 01, 2006	12.62	12.76	12.51	12.73	177,022	+0.22(+1.77%)
Feb 28, 2006	12.58	12.65	12.40	12.51	196,875	-0.07(-0.55%)
Feb 27, 2006	12.33	12.66	12.31	12.58	237,132	+0.21(+1.70%)
Feb 24, 2006	12.21	12.37	12.11	12.37	142,279	+0.17(+1.43%)
Feb 23, 2006	12.13	12.28	12.00	12.19	247,335	+0.11(+0.87%)
Feb 22, 2006	11.93	12.21	11.92	12.09	133,731	+0.19(+1.62%)
Feb 21, 2006	12.04	12.05	11.75	11.90	175,919	-0.08(-0.67%)
Feb 17, 2006	11.95	12.16	11.82	11.98	154,687	+0.07(+0.55%)
Feb 16, 2006	11.80	11.91	11.79	11.91	140,625	+0.18(+1.58%)
Feb 15, 2006	11.48	11.84	11.46	11.72	259,191	+0.31(+2.73%)
Feb 14, 2006	11.48	11.53	11.35	11.41	198,805	-0.10(-0.88%)
Feb 13, 2006	11.46	11.53	11.39	11.51	272,978	+0.13(+1.11%)
Feb 10, 2006	11.12	11.42	11.06	11.39	233,548	+0.22(+2.01%)
Feb 09, 2006	11.28	11.49	11.15	11.16	181,709	-0.04(-0.39%)
Feb 08, 2006	11.04	11.26	10.99	11.21	145,864	+0.08(+0.72%)
Feb 07, 2006	11.19	11.31	11.10	11.13	169,577	-0.04(-0.33%)
Feb 06, 2006	11.22	11.28	11.09	11.16	183,640	-0.06(-0.55%)
Feb 03, 2006	11.38	11.40	11.22	11.22	132,353	-0.17(-1.53%)
Feb 02, 2006	11.39	11.43	11.16	11.40	271,324	+0.03(+0.22%)

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.