Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.29	14.29	14.07	14.19	27,963	-0.62(-4.18%)
Apr 27, 2006	14.93	14.98	14.73	14.81	29,999	-0.05(-0.35%)
Apr 26, 2006	14.73	14.96	14.73	14.86	29,185	+0.22(+1.51%)
Apr 25, 2006	14.61	14.70	14.48	14.64	32,443	-0.49(-3.26%)
Apr 24, 2006	15.10	15.36	14.73	15.13	76,017	-0.62(-3.93%)
Apr 21, 2006	15.99	15.99	15.72	15.75	43,845	-0.43(-2.64%)
Apr 20, 2006	16.39	16.46	16.03	16.18	50,089	-0.19(-1.17%)
Apr 19, 2006	16.60	16.60	16.34	16.37	32,443	-0.37(-2.20%)
Apr 18, 2006	16.37	16.74	16.32	16.74	39,094	+1.22(+7.88%)
Apr 17, 2006	15.48	15.67	15.40	15.51	23,483	+0.04(+0.24%)
Apr 13, 2006	15.16	15.48	15.21	15.48	11,538	+0.32(+2.09%)
Apr 12, 2006	14.97	15.20	14.97	15.16	15,746	+0.38(+2.59%)
Apr 11, 2006	14.90	14.98	14.78	14.78	31,900	+0.21(+1.47%)
Apr 10, 2006	14.73	14.73	14.40	14.56	91,899	-0.50(-3.32%)
Apr 07, 2006	15.47	15.47	15.03	15.06	45,203	-0.71(-4.48%)
Apr 06, 2006	16.10	16.12	15.76	15.77	41,673	-0.39(-2.42%)
Apr 05, 2006	15.87	16.21	15.87	16.16	52,126	-0.41(-2.49%)
Apr 04, 2006	16.17	16.58	16.13	16.58	43,845	+0.73(+4.60%)
Apr 03, 2006	15.65	16.04	15.65	15.85	36,108	+0.20(+1.27%)
Mar 31, 2006	15.23	15.65	15.23	15.65	61,899	+0.46(+3.06%)
Mar 30, 2006	15.25	15.50	15.18	15.18	29,999	-0.05(-0.34%)
Mar 29, 2006	15.04	15.37	15.04	15.23	44,524	+0.14(+0.93%)
Mar 28, 2006	15.03	15.14	15.03	15.09	26,063	+0.15(+1.04%)
Mar 27, 2006	14.87	15.06	14.87	14.94	35,293	+0.07(+0.45%)
Mar 24, 2006	14.75	14.87	14.75	14.87	21,040	+0.22(+1.51%)
Mar 23, 2006	14.72	14.73	14.62	14.65	15,339	+0.19(+1.32%)
Mar 22, 2006	14.44	14.51	14.35	14.46	19,140	-0.10(-0.71%)
Mar 21, 2006	14.81	14.81	14.56	14.56	10,316	-0.24(-1.64%)
Mar 20, 2006	14.73	14.87	14.48	14.81	20,497	+0.04(+0.25%)
Mar 17, 2006	14.92	14.93	14.74	14.77	15,067	+0.04(+0.25%)
Mar 16, 2006	14.51	14.81	14.51	14.73	24,841	+0.24(+1.63%)
Mar 15, 2006	14.32	14.50	14.32	14.50	13,438	+0.14(+0.98%)
Mar 14, 2006	14.07	14.37	14.07	14.36	20,225	+0.08(+0.57%)
Mar 13, 2006	14.30	14.37	14.25	14.28	5,565	-0.06(-0.41%)
Mar 10, 2006	14.13	14.34	14.13	14.34	8,687	+0.23(+1.62%)
Mar 09, 2006	14.09	14.21	14.07	14.11	12,895	-0.05(-0.36%)
Mar 08, 2006	14.37	14.37	14.00	14.16	28,913	-0.28(-1.94%)
Mar 07, 2006	14.59	14.59	14.40	14.44	9,094	-0.15(-1.06%)
Mar 06, 2006	14.66	14.76	14.59	14.59	21,176	+0.01(+0.05%)
Mar 03, 2006	14.48	14.59	14.40	14.59	23,212	+0.11(+0.76%)
Mar 02, 2006	14.37	14.53	14.34	14.48	29,999	+0.51(+3.64%)
Mar 01, 2006	13.67	13.97	13.67	13.97	10,859	+0.24(+1.72%)
Feb 28, 2006	14.02	13.89	13.67	13.73	24,569	-0.29(-2.05%)
Feb 27, 2006	13.93	14.02	13.73	14.02	25,791	-0.16(-1.14%)
Feb 24, 2006	14.20	14.21	14.11	14.18	20,768	-0.18(-1.28%)
Feb 23, 2006	14.18	14.37	14.18	14.37	20,361	+0.41(+2.90%)
Feb 22, 2006	13.78	14.07	13.78	13.96	47,103	+0.44(+3.27%)
Feb 21, 2006	13.54	13.58	13.37	13.52	39,094	-0.35(-2.55%)
Feb 17, 2006	13.97	14.03	13.87	13.87	20,225	-0.49(-3.44%)
Feb 16, 2006	14.29	14.37	14.25	14.37	21,311	+0.00(+0.00%)
Feb 15, 2006	14.25	14.38	14.23	14.37	6,922	+0.07(+0.52%)
Feb 14, 2006	14.11	14.37	14.07	14.29	25,112	+0.35(+2.48%)
Feb 13, 2006	14.07	14.11	13.91	13.95	12,624	-0.16(-1.15%)
Feb 10, 2006	14.18	14.21	14.00	14.11	12,081	-0.17(-1.19%)
Feb 09, 2006	14.30	14.37	14.19	14.28	27,148	-0.17(-1.17%)
Feb 08, 2006	14.39	14.50	14.25	14.45	29,999	+0.06(+0.41%)
Feb 07, 2006	15.03	15.03	14.39	14.39	98,822	-0.68(-4.50%)
Feb 06, 2006	14.79	15.14	14.79	15.06	67,872	+0.27(+1.79%)
Feb 03, 2006	14.35	14.90	14.31	14.80	150,812	+0.84(+6.02%)
Feb 02, 2006	14.18	14.18	13.94	13.96	51,854	-0.86(-5.82%)

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.