Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.65	13.84	13.53	13.72	114,437	-0.04(-0.32%)
Apr 27, 2006	13.64	14.14	13.55	13.77	119,209	+0.06(+0.41%)
Apr 26, 2006	13.59	13.77	13.53	13.71	51,586	+0.12(+0.88%)
Apr 25, 2006	13.64	13.64	13.24	13.59	142,422	+0.01(+0.09%)
Apr 24, 2006	13.85	13.93	13.58	13.58	83,065	-0.40(-2.88%)
Apr 21, 2006	14.31	14.31	13.75	13.98	96,587	-0.06(-0.45%)
Apr 20, 2006	14.31	14.43	13.92	14.04	66,207	-0.38(-2.62%)
Apr 19, 2006	14.40	14.45	14.15	14.42	105,217	+0.04(+0.26%)
Apr 18, 2006	13.90	14.40	13.84	14.38	97,879	+0.48(+3.44%)
Apr 17, 2006	13.76	13.96	13.68	13.90	59,932	+0.02(+0.14%)
Apr 13, 2006	13.84	14.02	13.73	13.89	44,001	+0.04(+0.32%)
Apr 12, 2006	13.80	13.96	13.67	13.84	65,742	+0.04(+0.27%)
Apr 11, 2006	13.88	14.03	13.72	13.80	65,480	-0.12(-0.86%)
Apr 10, 2006	13.90	14.03	13.82	13.92	76,636	+0.08(+0.55%)
Apr 07, 2006	14.21	14.26	13.79	13.85	100,358	-0.22(-1.57%)
Apr 06, 2006	14.20	14.31	14.03	14.07	58,919	-0.16(-1.15%)
Apr 05, 2006	14.34	14.41	14.18	14.23	70,253	-0.18(-1.22%)
Apr 04, 2006	14.24	14.47	14.11	14.41	77,336	+0.19(+1.33%)
Apr 03, 2006	14.62	14.63	14.16	14.22	82,199	-0.41(-2.80%)
Mar 31, 2006	14.87	14.90	14.55	14.63	153,605	-0.28(-1.90%)
Mar 30, 2006	14.85	14.94	14.70	14.91	50,858	+0.11(+0.72%)
Mar 29, 2006	14.62	14.80	14.51	14.80	76,878	+0.18(+1.20%)
Mar 28, 2006	14.57	14.66	14.52	14.63	48,942	+0.00(+0.00%)
Mar 27, 2006	14.70	14.70	14.59	14.63	40,752	-0.06(-0.43%)
Mar 24, 2006	14.69	14.70	14.62	14.69	49,362	+0.03(+0.21%)
Mar 23, 2006	14.60	14.69	14.58	14.66	45,457	-0.01(-0.04%)
Mar 22, 2006	14.50	14.69	14.43	14.67	52,927	+0.16(+1.08%)
Mar 21, 2006	14.53	14.69	14.48	14.51	76,331	-0.09(-0.60%)
Mar 20, 2006	14.65	14.65	14.48	14.60	67,728	-0.06(-0.43%)
Mar 17, 2006	14.65	14.69	14.45	14.66	371,999	+0.10(+0.69%)
Mar 16, 2006	14.77	14.77	14.51	14.56	69,635	-0.13(-0.90%)
Mar 15, 2006	14.62	14.69	14.41	14.69	178,952	+0.19(+1.35%)
Mar 14, 2006	14.37	14.56	14.20	14.50	80,804	+0.21(+1.45%)
Mar 13, 2006	14.34	14.53	14.28	14.29	82,643	-0.11(-0.74%)
Mar 10, 2006	14.11	14.40	13.97	14.40	74,483	+0.40(+2.83%)
Mar 09, 2006	14.16	14.29	13.99	14.00	57,794	-0.25(-1.72%)
Mar 08, 2006	13.84	14.26	13.75	14.24	75,740	+0.35(+2.49%)
Mar 07, 2006	13.90	13.98	13.78	13.90	82,422	-0.01(-0.05%)
Mar 06, 2006	13.96	14.28	13.85	13.90	80,443	-0.16(-1.12%)
Mar 03, 2006	14.06	14.40	14.05	14.06	88,080	-0.20(-1.37%)
Mar 02, 2006	14.60	14.63	14.11	14.26	111,222	-0.34(-2.33%)
Mar 01, 2006	14.46	14.60	14.36	14.60	61,988	+0.20(+1.40%)
Feb 28, 2006	14.34	14.45	14.10	14.40	136,049	+0.05(+0.35%)
Feb 27, 2006	14.36	14.43	14.27	14.34	119,681	-0.12(-0.83%)
Feb 24, 2006	14.38	14.46	14.19	14.46	99,780	-0.03(-0.17%)
Feb 23, 2006	14.56	14.61	14.09	14.49	110,470	-0.20(-1.37%)
Feb 22, 2006	14.40	14.72	14.40	14.69	70,315	+0.20(+1.39%)
Feb 21, 2006	14.58	14.67	14.40	14.49	52,972	-0.18(-1.20%)
Feb 17, 2006	14.80	14.80	14.47	14.67	55,623	-0.04(-0.26%)
Feb 16, 2006	14.35	14.75	14.35	14.70	57,695	-0.03(-0.17%)
Feb 15, 2006	14.36	14.73	14.19	14.73	41,637	+0.30(+2.05%)
Feb 14, 2006	13.91	14.46	13.79	14.43	59,185	+0.59(+4.23%)
Feb 13, 2006	14.04	14.07	13.77	13.85	72,025	-0.26(-1.83%)
Feb 10, 2006	13.98	14.13	13.75	14.11	35,261	+0.20(+1.40%)
Feb 09, 2006	14.01	14.22	13.90	13.91	31,092	-0.06(-0.45%)
Feb 08, 2006	14.21	14.21	13.86	13.97	61,187	-0.19(-1.33%)
Feb 07, 2006	14.18	14.40	14.12	14.16	75,896	-0.18(-1.27%)
Feb 06, 2006	14.41	14.41	14.16	14.34	69,177	-0.19(-1.30%)
Feb 03, 2006	14.28	14.63	14.28	14.53	86,262	+0.14(+0.96%)
Feb 02, 2006	14.57	14.60	14.27	14.40	93,133	-0.31(-2.14%)

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.