Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.22	14.87	14.21	14.65	412,107	+0.54(+3.85%)
Apr 27, 2006	14.63	14.63	13.89	14.11	754,756	-0.52(-3.55%)
Apr 26, 2006	14.48	14.71	14.48	14.63	183,380	+0.26(+1.83%)
Apr 25, 2006	14.24	14.47	14.21	14.37	462,321	-0.39(-2.66%)
Apr 24, 2006	14.90	14.90	14.47	14.76	198,200	-0.23(-1.57%)
Apr 21, 2006	15.00	15.00	14.82	14.99	342,206	-0.01(-0.09%)
Apr 20, 2006	15.05	15.05	14.88	15.01	440,421	+0.07(+0.48%)
Apr 19, 2006	14.92	14.97	14.84	14.94	427,370	+0.08(+0.55%)
Apr 18, 2006	14.88	14.91	14.78	14.85	611,635	+0.22(+1.48%)
Apr 17, 2006	14.55	14.65	14.52	14.64	239,124	-0.01(-0.06%)
Apr 13, 2006	14.71	14.78	14.39	14.65	428,697	-0.06(-0.43%)
Apr 12, 2006	14.33	14.74	14.12	14.71	1,005,382	+0.35(+2.46%)
Apr 11, 2006	14.37	14.39	14.20	14.36	285,798	+0.00(+0.00%)
Apr 10, 2006	14.29	14.40	14.24	14.36	331,367	+0.00(+0.03%)
Apr 07, 2006	14.67	14.67	14.27	14.35	419,849	-0.36(-2.46%)
Apr 06, 2006	14.67	14.72	14.58	14.71	311,458	+0.17(+1.18%)
Apr 05, 2006	14.56	14.64	14.50	14.54	671,361	+0.14(+1.00%)
Apr 04, 2006	14.35	14.45	14.24	14.40	997,640	+0.02(+0.16%)
Apr 03, 2006	14.41	14.42	14.36	14.38	1,182,569	+0.18(+1.27%)
Mar 31, 2006	14.29	14.29	14.12	14.19	492,405	+0.10(+0.71%)
Mar 30, 2006	14.01	14.10	13.97	14.10	889,691	+0.16(+1.17%)
Mar 29, 2006	14.11	14.11	13.86	13.93	1,371,036	-0.16(-1.12%)
Mar 28, 2006	14.28	14.31	14.09	14.09	586,418	-0.19(-1.36%)
Mar 27, 2006	14.24	14.44	14.23	14.29	961,584	+0.09(+0.64%)
Mar 24, 2006	14.32	14.40	14.19	14.19	589,957	-0.20(-1.38%)
Mar 23, 2006	14.58	14.61	14.33	14.39	677,112	-0.41(-2.78%)
Mar 22, 2006	15.05	15.07	14.66	14.81	2,680,799	+0.97(+7.03%)
Mar 21, 2006	13.70	13.85	13.66	13.83	574,251	+0.13(+0.96%)
Mar 20, 2006	13.74	13.76	13.66	13.70	462,100	-0.05(-0.36%)
Mar 17, 2006	13.72	13.78	13.63	13.75	338,445	-0.08(-0.59%)
Mar 16, 2006	13.64	13.86	13.62	13.83	386,668	+0.17(+1.26%)
Mar 15, 2006	13.83	13.83	13.64	13.66	348,400	-0.08(-0.59%)
Mar 14, 2006	13.74	13.78	13.68	13.74	642,383	+0.22(+1.60%)
Mar 13, 2006	13.56	13.63	13.49	13.53	532,886	-0.01(-0.10%)
Mar 10, 2006	13.44	13.54	13.40	13.54	476,257	+0.18(+1.35%)
Mar 09, 2006	13.25	13.39	13.24	13.36	762,277	+0.43(+3.32%)
Mar 08, 2006	13.00	13.08	12.91	12.93	335,791	+0.08(+0.63%)
Mar 07, 2006	13.16	13.23	12.78	12.85	517,844	-0.35(-2.67%)
Mar 06, 2006	13.27	13.36	13.17	13.20	470,948	-0.06(-0.44%)
Mar 03, 2006	13.38	13.38	13.12	13.26	602,344	-0.06(-0.44%)
Mar 02, 2006	13.25	13.43	13.25	13.32	430,025	+0.21(+1.59%)
Mar 01, 2006	13.12	13.24	13.11	13.11	403,037	+0.10(+0.80%)
Feb 28, 2006	13.19	13.25	12.96	13.01	522,710	-0.19(-1.40%)
Feb 27, 2006	13.13	13.32	13.12	13.19	328,270	-0.01(-0.07%)
Feb 24, 2006	13.24	13.24	13.12	13.20	555,006	-0.14(-1.08%)
Feb 23, 2006	13.31	13.41	13.25	13.35	643,931	+0.10(+0.75%)
Feb 22, 2006	13.41	13.43	13.22	13.25	1,202,920	-0.17(-1.25%)
Feb 21, 2006	13.72	13.75	13.38	13.41	1,913,877	+0.56(+4.36%)
Feb 17, 2006	13.02	13.06	12.78	12.85	1,762,572	+0.28(+2.27%)
Feb 16, 2006	12.68	12.78	12.57	12.57	2,539,670	+0.66(+5.50%)
Feb 15, 2006	11.87	12.03	11.83	11.91	481,345	+0.11(+0.96%)
Feb 14, 2006	11.89	11.91	11.68	11.80	685,076	-0.14(-1.21%)
Feb 13, 2006	12.03	12.09	11.94	11.94	497,271	-0.08(-0.64%)
Feb 10, 2006	12.05	12.08	11.97	12.02	587,302	+0.08(+0.68%)
Feb 09, 2006	12.00	12.00	11.87	11.94	609,865	-0.06(-0.53%)
Feb 08, 2006	12.11	12.12	11.94	12.00	933,490	-0.20(-1.67%)
Feb 07, 2006	12.43	12.45	12.17	12.21	786,388	+0.18(+1.50%)
Feb 06, 2006	12.12	12.14	11.96	12.03	553,237	+0.14(+1.14%)
Feb 03, 2006	12.09	12.09	11.76	11.89	733,077	-0.05(-0.42%)
Feb 02, 2006	12.35	12.38	11.94	11.94	1,121,073	-0.41(-3.30%)

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.