Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.47	15.75	14.47	15.56	158,715	+1.09(+7.55%)
Apr 27, 2006	14.23	14.79	14.23	14.47	150,157	-0.51(-3.43%)
Apr 26, 2006	14.87	15.42	14.87	14.98	68,932	+0.13(+0.87%)
Apr 25, 2006	14.78	14.87	14.72	14.85	82,625	+0.10(+0.65%)
Apr 24, 2006	15.02	15.02	14.74	14.76	83,559	-0.26(-1.75%)
Apr 21, 2006	15.30	15.32	14.86	15.02	115,613	+0.86(+6.08%)
Apr 20, 2006	14.74	14.74	14.05	14.16	109,856	-0.55(-3.71%)
Apr 19, 2006	14.68	14.90	14.62	14.70	67,376	+0.04(+0.26%)
Apr 18, 2006	13.98	14.73	14.00	14.67	125,883	+0.69(+4.92%)
Apr 17, 2006	14.16	14.16	13.88	13.98	170,541	-0.15(-1.09%)
Apr 13, 2006	14.47	14.38	14.11	14.13	72,666	-0.33(-2.31%)
Apr 12, 2006	14.29	14.59	14.25	14.47	52,282	+0.13(+0.90%)
Apr 11, 2006	14.36	14.46	14.31	14.34	80,291	-0.06(-0.40%)
Apr 10, 2006	14.27	14.57	14.24	14.40	71,422	+0.11(+0.77%)
Apr 07, 2006	14.75	14.87	14.27	14.29	91,028	-0.39(-2.67%)
Apr 06, 2006	14.85	14.94	14.36	14.68	118,103	-0.19(-1.30%)
Apr 05, 2006	14.84	15.10	14.78	14.87	39,056	+0.01(+0.09%)
Apr 04, 2006	15.04	15.12	14.69	14.86	176,298	-0.33(-2.16%)
Apr 03, 2006	15.36	15.36	15.17	15.19	80,758	-0.24(-1.54%)
Mar 31, 2006	15.41	15.42	15.31	15.42	71,733	+0.06(+0.42%)
Mar 30, 2006	15.44	15.51	15.17	15.36	57,262	-0.06(-0.42%)
Mar 29, 2006	15.41	15.49	15.37	15.42	100,675	+0.06(+0.42%)
Mar 28, 2006	15.66	15.66	15.30	15.36	49,948	-0.35(-2.21%)
Mar 27, 2006	15.53	15.81	15.53	15.71	76,868	+0.19(+1.24%)
Mar 24, 2006	15.53	15.55	15.46	15.51	63,797	-0.01(-0.04%)
Mar 23, 2006	15.59	15.63	15.42	15.52	54,305	-0.12(-0.74%)
Mar 22, 2006	15.36	15.78	15.24	15.64	63,486	+0.28(+1.84%)
Mar 21, 2006	15.85	15.94	15.34	15.35	58,351	-0.51(-3.24%)
Mar 20, 2006	15.78	15.87	15.60	15.87	36,411	+0.05(+0.32%)
Mar 17, 2006	15.93	15.97	15.66	15.82	246,164	-0.03(-0.20%)
Mar 16, 2006	15.85	16.13	15.85	15.85	37,344	+0.14(+0.86%)
Mar 15, 2006	16.25	16.25	15.66	15.71	63,330	-0.50(-3.09%)
Mar 14, 2006	16.09	16.29	16.07	16.21	91,339	+0.14(+0.88%)
Mar 13, 2006	15.75	16.12	15.69	16.07	125,572	+0.44(+2.79%)
Mar 10, 2006	15.27	15.64	15.23	15.64	50,259	+0.37(+2.40%)
Mar 09, 2006	15.62	15.70	15.04	15.27	162,138	-0.40(-2.54%)
Mar 08, 2006	15.43	15.87	15.35	15.67	41,701	+0.20(+1.29%)
Mar 07, 2006	15.80	15.80	15.33	15.47	63,641	-0.36(-2.27%)
Mar 06, 2006	16.08	16.08	15.44	15.83	52,594	-0.21(-1.32%)
Mar 03, 2006	15.87	16.34	15.87	16.04	40,768	+0.07(+0.44%)
Mar 02, 2006	16.25	16.33	15.94	15.97	79,202	-0.29(-1.78%)
Mar 01, 2006	16.55	16.68	16.25	16.26	49,637	-0.26(-1.56%)
Feb 28, 2006	16.57	16.73	16.47	16.52	57,106	-0.06(-0.35%)
Feb 27, 2006	16.26	16.63	16.26	16.57	64,419	+0.25(+1.54%)
Feb 24, 2006	16.25	16.32	16.14	16.32	56,017	+0.06(+0.39%)
Feb 23, 2006	16.18	16.32	16.14	16.26	242,741	+0.02(+0.12%)
Feb 22, 2006	16.16	16.34	16.07	16.24	81,691	+0.11(+0.68%)
Feb 21, 2006	16.41	16.46	16.06	16.13	52,594	-0.22(-1.34%)
Feb 17, 2006	16.48	16.53	16.27	16.35	53,060	-0.12(-0.74%)
Feb 16, 2006	16.31	16.60	16.30	16.47	46,525	+0.16(+0.98%)
Feb 15, 2006	16.39	16.40	16.11	16.31	165,873	-0.08(-0.47%)
Feb 14, 2006	15.96	16.63	15.87	16.39	75,000	+0.42(+2.66%)
Feb 13, 2006	16.28	16.32	15.69	15.96	50,104	-0.32(-1.97%)
Feb 10, 2006	15.73	16.36	15.62	16.29	50,726	+0.45(+2.84%)
Feb 09, 2006	16.12	16.16	15.75	15.84	65,509	-0.35(-2.18%)
Feb 08, 2006	16.57	16.57	16.02	16.19	100,986	-0.39(-2.36%)
Feb 07, 2006	16.74	16.90	16.34	16.58	85,115	-0.13(-0.77%)
Feb 06, 2006	16.48	16.71	16.25	16.71	51,504	+0.26(+1.60%)
Feb 03, 2006	16.52	16.70	16.45	16.45	63,175	-0.12(-0.70%)
Feb 02, 2006	17.06	17.06	16.23	16.56	185,168	-0.55(-3.23%)

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.