Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.05	14.37	13.91	13.96	331,342	-0.23(-1.61%)
Apr 27, 2006	14.38	14.53	13.88	14.19	534,116	-0.26(-1.79%)
Apr 26, 2006	15.15	15.15	14.37	14.45	709,113	-0.78(-5.14%)
Apr 25, 2006	15.46	15.96	15.19	15.23	922,601	+0.36(+2.44%)
Apr 24, 2006	15.27	15.27	14.79	14.87	366,461	-0.48(-3.15%)
Apr 21, 2006	15.49	15.55	15.13	15.35	363,881	+0.18(+1.17%)
Apr 20, 2006	15.66	15.66	14.99	15.17	286,304	-0.45(-2.86%)
Apr 19, 2006	15.25	15.62	15.22	15.62	349,398	+0.43(+2.81%)
Apr 18, 2006	14.14	15.19	14.27	15.19	399,000	+1.06(+7.49%)
Apr 17, 2006	14.25	14.45	14.04	14.14	206,940	-0.06(-0.45%)
Apr 13, 2006	14.11	14.35	13.94	14.20	192,853	+0.09(+0.67%)
Apr 12, 2006	13.89	14.14	13.89	14.11	148,211	+0.16(+1.16%)
Apr 11, 2006	14.28	14.36	13.86	13.94	292,851	-0.25(-1.78%)
Apr 10, 2006	14.45	14.52	14.13	14.20	402,571	-0.34(-2.33%)
Apr 07, 2006	14.75	14.89	14.33	14.54	321,422	-0.14(-0.96%)
Apr 06, 2006	15.15	15.20	14.51	14.68	366,659	-0.48(-3.15%)
Apr 05, 2006	14.94	15.26	14.81	15.15	261,899	+0.16(+1.05%)
Apr 04, 2006	15.04	15.15	14.92	15.00	414,277	-0.00(-0.02%)
Apr 03, 2006	14.96	15.42	14.96	15.00	357,135	+0.01(+0.09%)
Mar 31, 2006	15.57	15.70	14.91	14.99	447,213	-0.60(-3.84%)
Mar 30, 2006	15.42	15.59	15.19	15.58	404,952	+0.24(+1.58%)
Mar 29, 2006	14.73	15.37	14.65	15.34	269,637	+0.57(+3.87%)
Mar 28, 2006	14.95	15.07	14.69	14.77	202,773	-0.27(-1.77%)
Mar 27, 2006	15.05	15.10	14.85	15.04	161,108	-0.01(-0.09%)
Mar 24, 2006	14.99	15.12	14.86	15.05	169,441	+0.01(+0.09%)
Mar 23, 2006	15.00	15.10	14.76	15.04	209,916	+0.04(+0.25%)
Mar 22, 2006	14.53	15.08	14.49	15.00	273,605	+0.47(+3.21%)
Mar 21, 2006	14.94	15.04	14.49	14.53	366,064	-0.36(-2.41%)
Mar 20, 2006	14.79	14.92	14.62	14.89	378,960	+0.10(+0.68%)
Mar 17, 2006	14.43	14.93	14.29	14.79	833,515	+0.44(+3.04%)
Mar 16, 2006	14.23	14.41	14.15	14.35	241,860	+0.12(+0.87%)
Mar 15, 2006	13.95	14.24	13.88	14.23	296,422	+0.25(+1.78%)
Mar 14, 2006	13.74	14.10	13.56	13.98	261,106	+0.24(+1.74%)
Mar 13, 2006	13.78	14.11	13.74	13.74	230,154	+0.00(+0.00%)
Mar 10, 2006	13.39	13.79	13.24	13.74	378,167	+0.32(+2.40%)
Mar 09, 2006	13.57	13.88	13.36	13.42	371,024	-0.07(-0.55%)
Mar 08, 2006	13.68	13.86	13.19	13.49	560,108	-0.15(-1.08%)
Mar 07, 2006	14.31	14.31	13.47	13.64	427,174	-0.74(-5.16%)
Mar 06, 2006	14.35	14.75	14.16	14.38	191,464	-0.29(-1.95%)
Mar 03, 2006	14.96	14.96	14.37	14.67	350,786	-0.28(-1.89%)
Mar 02, 2006	14.86	15.04	14.71	14.95	286,899	+0.08(+0.56%)
Mar 01, 2006	14.45	14.87	14.45	14.87	301,978	+0.49(+3.44%)
Feb 28, 2006	14.61	14.72	14.30	14.37	317,851	-0.24(-1.61%)
Feb 27, 2006	14.72	14.84	14.55	14.61	361,500	+0.14(+1.00%)
Feb 24, 2006	14.54	14.54	14.23	14.47	270,828	-0.01(-0.07%)
Feb 23, 2006	14.78	14.78	14.45	14.48	308,128	-0.36(-2.40%)
Feb 22, 2006	14.43	14.86	14.43	14.83	290,073	+0.48(+3.37%)
Feb 21, 2006	14.45	14.56	14.07	14.35	281,939	+0.17(+1.18%)
Feb 17, 2006	14.15	14.22	13.97	14.18	230,352	+0.07(+0.50%)
Feb 16, 2006	14.16	14.33	13.86	14.11	343,644	-0.05(-0.36%)
Feb 15, 2006	13.88	14.16	13.63	14.16	309,716	+0.30(+2.18%)
Feb 14, 2006	13.61	14.01	13.54	13.86	227,773	+0.31(+2.28%)
Feb 13, 2006	13.81	13.90	13.54	13.55	295,629	-0.30(-2.18%)
Feb 10, 2006	13.85	13.86	13.45	13.85	190,075	-0.04(-0.27%)
Feb 09, 2006	14.01	14.27	13.84	13.89	306,343	-0.05(-0.36%)
Feb 08, 2006	13.51	13.94	13.49	13.94	263,883	+0.45(+3.34%)
Feb 07, 2006	14.21	14.23	13.42	13.49	388,682	-0.77(-5.37%)
Feb 06, 2006	13.94	14.25	13.71	14.25	646,217	+0.29(+2.09%)
Feb 03, 2006	13.85	14.10	13.69	13.96	426,777	+0.03(+0.19%)
Feb 02, 2006	14.20	14.27	13.83	13.93	290,867	-0.33(-2.33%)

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.