Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.32	14.56	14.22	14.42	416,378	+0.18(+1.23%)
Apr 27, 2006	14.27	14.78	14.08	14.24	876,038	-0.37(-2.55%)
Apr 26, 2006	14.97	15.16	14.59	14.62	474,178	-0.28(-1.86%)
Apr 25, 2006	15.08	15.09	14.62	14.89	834,400	-0.11(-0.73%)
Apr 24, 2006	15.10	15.18	14.95	15.00	454,044	-0.15(-1.01%)
Apr 21, 2006	15.14	15.26	14.92	15.16	817,416	+0.38(+2.57%)
Apr 20, 2006	15.39	15.39	14.58	14.78	793,310	-0.69(-4.48%)
Apr 19, 2006	15.26	15.48	15.07	15.47	536,771	+0.09(+0.62%)
Apr 18, 2006	14.57	15.46	14.65	15.38	1,096,965	+0.80(+5.51%)
Apr 17, 2006	14.57	14.75	14.46	14.57	619,636	+0.09(+0.60%)
Apr 13, 2006	14.52	14.60	14.27	14.49	399,394	-0.04(-0.25%)
Apr 12, 2006	14.38	14.57	14.27	14.52	469,932	+0.18(+1.22%)
Apr 11, 2006	14.71	14.82	14.24	14.35	654,426	-0.25(-1.70%)
Apr 10, 2006	14.68	14.82	14.53	14.59	528,143	-0.13(-0.89%)
Apr 07, 2006	15.00	15.14	14.60	14.73	668,533	-0.19(-1.27%)
Apr 06, 2006	14.90	15.02	14.74	14.92	438,566	-0.01(-0.10%)
Apr 05, 2006	14.97	15.14	14.66	14.93	571,013	-0.07(-0.44%)
Apr 04, 2006	14.79	15.02	14.57	15.00	899,048	+0.35(+2.39%)
Apr 03, 2006	14.72	15.12	14.61	14.65	719,485	+0.00(+0.00%)
Mar 31, 2006	14.66	14.76	14.44	14.65	905,074	-0.01(-0.10%)
Mar 30, 2006	14.57	14.84	14.43	14.66	1,480,745	+0.19(+1.31%)
Mar 29, 2006	14.00	14.60	14.00	14.47	844,535	+0.62(+4.48%)
Mar 28, 2006	14.09	14.19	13.81	13.85	690,311	-0.26(-1.81%)
Mar 27, 2006	14.13	14.20	13.97	14.11	628,813	+0.03(+0.21%)
Mar 24, 2006	14.03	14.24	13.89	14.08	762,766	+0.03(+0.21%)
Mar 23, 2006	13.84	14.35	13.70	14.05	1,685,510	+0.74(+5.60%)
Mar 22, 2006	14.16	14.24	13.19	13.30	2,636,195	-1.38(-9.40%)
Mar 21, 2006	14.85	15.24	14.68	14.68	710,719	-0.15(-0.98%)
Mar 20, 2006	14.86	15.08	14.63	14.83	582,929	-0.02(-0.15%)
Mar 17, 2006	14.49	14.92	14.39	14.85	1,336,930	+0.43(+2.99%)
Mar 16, 2006	14.46	14.49	14.26	14.42	351,182	-0.01(-0.10%)
Mar 15, 2006	14.30	14.52	14.16	14.43	517,185	+0.16(+1.13%)
Mar 14, 2006	13.87	14.38	13.73	14.27	615,938	+0.34(+2.46%)
Mar 13, 2006	13.95	14.05	13.82	13.93	470,754	-0.10(-0.73%)
Mar 10, 2006	14.09	14.16	13.81	14.03	656,617	+0.19(+1.37%)
Mar 09, 2006	14.21	14.22	13.76	13.84	470,891	-0.25(-1.76%)
Mar 08, 2006	13.89	14.14	13.65	14.09	645,386	+0.07(+0.52%)
Mar 07, 2006	14.08	14.22	13.88	14.02	598,543	-0.20(-1.39%)
Mar 06, 2006	14.78	14.85	14.13	14.22	596,078	-0.48(-3.28%)
Mar 03, 2006	14.72	14.94	14.53	14.70	408,434	+0.16(+1.10%)
Mar 02, 2006	14.79	14.81	14.40	14.54	504,447	-0.27(-1.82%)
Mar 01, 2006	14.38	14.84	14.38	14.81	491,709	+0.50(+3.47%)
Feb 28, 2006	14.41	14.40	14.09	14.31	500,064	-0.10(-0.71%)
Feb 27, 2006	14.65	14.75	14.40	14.41	499,927	-0.28(-1.94%)
Feb 24, 2006	14.68	14.81	14.49	14.70	316,392	+0.06(+0.40%)
Feb 23, 2006	14.48	14.76	14.38	14.64	586,764	+0.26(+1.83%)
Feb 22, 2006	14.46	14.46	14.12	14.38	491,162	-0.09(-0.61%)
Feb 21, 2006	14.33	14.46	14.24	14.46	379,123	+0.16(+1.12%)
Feb 17, 2006	14.54	14.54	14.25	14.30	354,606	-0.18(-1.26%)
Feb 16, 2006	14.21	14.54	14.16	14.49	457,605	+0.34(+2.37%)
Feb 15, 2006	14.46	14.49	13.97	14.15	604,296	-0.31(-2.17%)
Feb 14, 2006	13.91	14.49	13.77	14.46	623,608	+0.62(+4.48%)
Feb 13, 2006	14.13	14.19	13.77	13.84	530,197	-0.42(-2.92%)
Feb 10, 2006	14.19	14.37	13.95	14.26	526,910	-0.01(-0.10%)
Feb 09, 2006	14.57	14.68	14.23	14.27	413,638	-0.20(-1.36%)
Feb 08, 2006	14.40	14.57	14.17	14.47	790,707	+0.11(+0.76%)
Feb 07, 2006	14.64	14.64	14.20	14.36	781,257	-0.35(-2.38%)
Feb 06, 2006	14.57	14.74	14.33	14.71	975,886	+0.18(+1.26%)
Feb 03, 2006	14.46	14.73	14.46	14.53	521,979	-0.03(-0.20%)
Feb 02, 2006	15.65	15.33	14.50	14.56	706,199	-0.39(-2.64%)

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.