Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.58	14.97	14.41	14.77	204,200	+0.18(+1.23%)
Apr 27, 2006	14.62	14.80	14.38	14.59	93,896	-0.11(-0.75%)
Apr 26, 2006	14.48	14.87	14.45	14.70	206,625	+0.27(+1.87%)
Apr 25, 2006	14.24	14.63	14.22	14.43	223,016	+0.18(+1.26%)
Apr 24, 2006	14.39	14.45	14.24	14.25	183,865	-0.19(-1.32%)
Apr 21, 2006	14.31	14.46	14.06	14.44	90,482	+0.25(+1.76%)
Apr 20, 2006	14.22	14.75	13.90	14.19	169,094	-0.05(-0.35%)
Apr 19, 2006	14.36	14.42	13.98	14.24	372,737	-0.04(-0.28%)
Apr 18, 2006	13.99	14.39	13.83	14.28	409,716	+0.28(+2.00%)
Apr 17, 2006	14.02	14.11	13.96	14.00	191,944	-0.05(-0.36%)
Apr 13, 2006	14.07	14.22	13.95	14.05	92,074	-0.09(-0.64%)
Apr 12, 2006	13.97	14.30	13.90	14.14	165,979	+0.17(+1.22%)
Apr 11, 2006	14.19	14.28	13.92	13.97	165,588	-0.21(-1.48%)
Apr 10, 2006	14.51	14.61	14.03	14.18	222,686	-0.32(-2.21%)
Apr 07, 2006	14.74	14.85	14.46	14.50	179,906	-0.22(-1.49%)
Apr 06, 2006	14.63	14.78	14.42	14.72	491,713	+0.22(+1.52%)
Apr 05, 2006	14.82	14.90	14.38	14.50	202,671	-0.17(-1.16%)
Apr 04, 2006	14.57	14.78	14.50	14.67	256,366	+0.00(+0.00%)
Apr 03, 2006	14.82	14.87	14.64	14.67	116,081	-0.08(-0.54%)
Mar 31, 2006	14.67	14.75	14.52	14.75	157,364	+0.08(+0.55%)
Mar 30, 2006	14.67	15.00	14.55	14.67	158,350	+0.05(+0.34%)
Mar 29, 2006	14.85	14.90	14.55	14.62	287,850	-0.21(-1.42%)
Mar 28, 2006	15.17	15.17	14.60	14.83	640,367	-0.33(-2.18%)
Mar 27, 2006	15.49	15.49	15.10	15.16	162,907	-0.34(-2.19%)
Mar 24, 2006	15.50	15.65	15.45	15.50	97,834	+0.00(+0.00%)
Mar 23, 2006	15.55	15.65	15.44	15.50	51,400	-0.05(-0.32%)
Mar 22, 2006	15.53	15.91	15.47	15.55	144,200	-0.05(-0.32%)
Mar 21, 2006	16.38	16.38	15.57	15.60	212,777	-0.78(-4.76%)
Mar 20, 2006	16.44	16.44	16.22	16.38	136,222	-0.10(-0.61%)
Mar 17, 2006	16.30	16.55	16.22	16.48	363,801	+0.26(+1.60%)
Mar 16, 2006	17.12	17.12	16.11	16.22	410,380	-1.11(-6.41%)
Mar 15, 2006	17.92	17.92	17.33	17.33	136,036	-0.50(-2.80%)
Mar 14, 2006	17.29	17.86	17.25	17.83	108,667	+0.37(+2.12%)
Mar 13, 2006	17.32	17.60	17.31	17.46	110,749	+0.09(+0.52%)
Mar 10, 2006	17.40	17.51	17.17	17.37	112,881	-0.03(-0.17%)
Mar 09, 2006	17.17	17.45	17.17	17.40	219,476	+0.31(+1.81%)
Mar 08, 2006	17.17	17.33	16.85	17.09	245,650	-0.16(-0.96%)
Mar 07, 2006	17.33	17.41	17.08	17.25	95,435	-0.09(-0.49%)
Mar 06, 2006	17.28	17.50	17.15	17.34	53,923	+0.01(+0.06%)
Mar 03, 2006	17.25	17.41	16.90	17.33	99,119	-0.02(-0.12%)
Mar 02, 2006	17.42	17.44	17.05	17.35	40,224	-0.01(-0.06%)
Mar 01, 2006	17.39	17.39	16.85	17.36	32,769	+0.12(+0.70%)
Feb 28, 2006	17.29	17.35	16.88	17.24	57,585	-0.05(-0.29%)
Feb 27, 2006	16.84	17.32	16.84	17.29	79,179	+0.44(+2.61%)
Feb 24, 2006	16.98	17.00	16.61	16.85	37,730	-0.15(-0.88%)
Feb 23, 2006	16.76	17.13	16.70	17.00	54,215	+0.17(+1.01%)
Feb 22, 2006	16.85	17.00	16.79	16.83	69,994	-0.02(-0.12%)
Feb 21, 2006	17.00	17.00	16.77	16.85	35,338	+0.00(+0.00%)
Feb 17, 2006	17.10	17.10	16.78	16.85	22,833	-0.16(-0.94%)
Feb 16, 2006	17.01	17.15	16.89	17.01	65,800	+0.07(+0.41%)
Feb 15, 2006	17.00	17.14	16.83	16.94	52,946	-0.01(-0.06%)
Feb 14, 2006	17.11	17.38	16.78	16.95	139,493	-0.16(-0.94%)
Feb 13, 2006	17.42	17.51	17.09	17.11	48,025	-0.29(-1.67%)
Feb 10, 2006	17.22	17.46	16.91	17.40	59,895	+0.27(+1.58%)
Feb 09, 2006	17.08	17.39	16.86	17.13	71,611	+0.20(+1.18%)
Feb 08, 2006	17.09	17.27	16.90	16.93	81,793	-0.12(-0.70%)
Feb 07, 2006	17.55	17.55	17.00	17.05	192,236	-0.43(-2.46%)
Feb 06, 2006	17.35	17.60	17.25	17.48	153,482	+0.09(+0.52%)
Feb 03, 2006	17.89	17.89	17.26	17.39	152,811	-0.55(-3.07%)
Feb 02, 2006	18.67	18.67	17.67	17.94	158,075	-0.85(-4.52%)

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.