Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.77	16.41	15.66	16.26	663,100	+0.45(+2.85%)
Apr 27, 2006	15.69	16.24	15.49	15.81	951,124	+0.32(+2.07%)
Apr 26, 2006	16.06	16.15	15.00	15.49	1,057,682	-0.49(-3.07%)
Apr 25, 2006	15.80	16.64	15.74	15.98	1,087,277	+0.23(+1.46%)
Apr 24, 2006	15.72	16.32	15.34	15.75	1,287,331	+0.83(+5.56%)
Apr 21, 2006	15.06	15.06	14.68	14.92	525,334	-0.08(-0.53%)
Apr 20, 2006	15.15	15.34	14.69	15.00	263,278	-0.22(-1.45%)
Apr 19, 2006	15.09	15.33	14.93	15.22	221,565	+0.12(+0.79%)
Apr 18, 2006	15.30	15.35	14.97	15.10	276,360	+0.00(+0.00%)
Apr 17, 2006	14.95	15.15	14.84	15.10	252,958	+0.18(+1.21%)
Apr 13, 2006	15.05	15.10	14.76	14.92	345,270	-0.13(-0.86%)
Apr 12, 2006	14.06	15.06	13.96	15.05	378,394	+0.99(+7.04%)
Apr 11, 2006	13.99	14.22	13.85	14.06	239,697	+0.07(+0.50%)
Apr 10, 2006	14.55	14.74	13.92	13.99	464,432	-0.57(-3.91%)
Apr 07, 2006	15.00	15.15	14.54	14.56	253,502	-0.43(-2.87%)
Apr 06, 2006	15.01	15.20	14.84	14.99	157,018	-0.12(-0.79%)
Apr 05, 2006	15.19	15.19	14.80	15.11	336,206	-0.08(-0.53%)
Apr 04, 2006	15.45	15.62	14.95	15.19	502,826	-0.10(-0.65%)
Apr 03, 2006	14.59	15.45	14.50	15.29	664,922	+0.80(+5.52%)
Mar 31, 2006	14.00	14.60	13.85	14.49	720,405	+0.90(+6.62%)
Mar 30, 2006	13.76	13.76	13.33	13.59	176,003	-0.13(-0.95%)
Mar 29, 2006	13.40	13.78	13.06	13.72	233,796	+0.32(+2.39%)
Mar 28, 2006	13.90	13.90	13.35	13.40	260,324	-0.42(-3.04%)
Mar 27, 2006	13.77	13.95	13.55	13.82	263,052	+0.07(+0.51%)
Mar 24, 2006	13.38	13.76	13.24	13.75	284,012	+0.46(+3.46%)
Mar 23, 2006	12.81	13.33	12.62	13.29	283,500	+0.49(+3.83%)
Mar 22, 2006	12.04	12.86	12.00	12.80	218,800	+0.77(+6.40%)
Mar 21, 2006	12.49	12.94	11.90	12.03	330,542	-0.52(-4.14%)
Mar 20, 2006	12.74	12.80	12.36	12.55	152,681	-0.18(-1.41%)
Mar 17, 2006	13.16	13.18	12.71	12.73	487,598	-0.36(-2.75%)
Mar 16, 2006	13.04	13.20	12.94	13.09	219,850	+0.15(+1.16%)
Mar 15, 2006	12.79	13.20	12.70	12.94	275,633	+0.11(+0.86%)
Mar 14, 2006	12.61	12.86	12.46	12.83	151,783	+0.14(+1.10%)
Mar 13, 2006	12.48	12.88	12.48	12.69	404,286	+0.21(+1.68%)
Mar 10, 2006	12.10	13.01	12.06	12.48	575,554	+0.33(+2.72%)
Mar 09, 2006	12.02	12.40	11.76	12.15	351,569	+0.13(+1.08%)
Mar 08, 2006	12.14	12.15	11.66	12.02	310,008	-0.21(-1.72%)
Mar 07, 2006	12.74	12.91	12.04	12.23	267,612	-0.63(-4.90%)
Mar 06, 2006	13.07	13.40	12.75	12.86	204,482	-0.31(-2.35%)
Mar 03, 2006	12.96	13.38	12.75	13.17	225,985	+0.18(+1.39%)
Mar 02, 2006	13.20	13.25	12.93	12.99	304,255	-0.26(-1.96%)
Mar 01, 2006	12.97	13.25	12.92	13.25	273,337	+0.34(+2.63%)
Feb 28, 2006	12.89	12.91	12.51	12.91	215,219	+0.02(+0.16%)
Feb 27, 2006	13.00	13.20	12.66	12.89	173,049	-0.11(-0.85%)
Feb 24, 2006	12.77	13.04	12.49	13.00	330,185	+0.17(+1.33%)
Feb 23, 2006	12.76	13.03	12.67	12.83	210,648	+0.09(+0.71%)
Feb 22, 2006	12.57	12.88	12.44	12.74	302,431	+0.25(+1.96%)
Feb 21, 2006	13.21	13.21	12.43	12.49	405,758	-0.64(-4.84%)
Feb 17, 2006	13.40	13.40	13.08	13.13	303,967	-0.22(-1.65%)
Feb 16, 2006	13.03	13.39	13.03	13.35	310,000	+0.31(+2.38%)
Feb 15, 2006	12.80	13.25	12.78	13.04	422,665	+0.07(+0.54%)
Feb 14, 2006	12.20	13.10	12.17	12.97	705,821	+0.80(+6.57%)
Feb 13, 2006	12.02	12.25	11.94	12.17	332,977	+0.02(+0.16%)
Feb 10, 2006	12.29	12.64	11.99	12.15	1,103,217	-0.35(-2.80%)
Feb 09, 2006	13.02	13.98	12.14	12.50	3,281,197	+1.87(+17.59%)
Feb 08, 2006	10.10	10.72	9.980	10.63	609,898	+0.55(+5.46%)
Feb 07, 2006	10.04	10.25	9.960	10.08	300,252	+0.04(+0.40%)
Feb 06, 2006	10.00	10.07	9.950	10.04	220,870	+0.04(+0.40%)
Feb 03, 2006	10.14	10.25	9.950	10.00	256,046	-0.19(-1.86%)
Feb 02, 2006	10.34	10.42	9.950	10.19	357,492	-0.21(-2.02%)

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.