Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.50	13.82	13.37	13.42	344,631	-0.22(-1.61%)
Apr 27, 2006	13.83	13.97	13.34	13.64	555,537	-0.25(-1.79%)
Apr 26, 2006	14.57	14.57	13.81	13.89	737,551	-0.75(-5.14%)
Apr 25, 2006	14.86	15.34	14.61	14.64	959,601	+0.35(+2.44%)
Apr 24, 2006	14.68	14.68	14.22	14.29	381,157	-0.47(-3.15%)
Apr 21, 2006	14.89	14.95	14.55	14.76	378,475	+0.17(+1.17%)
Apr 20, 2006	15.05	15.05	14.41	14.59	297,786	-0.43(-2.86%)
Apr 19, 2006	14.67	15.02	14.63	15.02	363,410	+0.41(+2.81%)
Apr 18, 2006	13.59	14.61	13.72	14.61	415,001	+1.02(+7.49%)
Apr 17, 2006	13.70	13.89	13.50	13.59	215,239	-0.06(-0.45%)
Apr 13, 2006	13.56	13.80	13.40	13.65	200,587	+0.09(+0.67%)
Apr 12, 2006	13.35	13.59	13.35	13.56	154,155	+0.16(+1.16%)
Apr 11, 2006	13.73	13.81	13.32	13.41	304,596	-0.24(-1.78%)
Apr 10, 2006	13.89	13.96	13.58	13.65	418,716	-0.33(-2.33%)
Apr 07, 2006	14.18	14.31	13.78	13.98	334,312	-0.14(-0.96%)
Apr 06, 2006	14.57	14.61	13.95	14.11	381,364	-0.46(-3.15%)
Apr 05, 2006	14.36	14.67	14.24	14.57	272,403	+0.15(+1.05%)
Apr 04, 2006	14.46	14.57	14.35	14.42	430,892	-0.00(-0.02%)
Apr 03, 2006	14.38	14.83	14.38	14.42	371,458	+0.01(+0.09%)
Mar 31, 2006	14.97	15.10	14.33	14.41	465,148	-0.58(-3.84%)
Mar 30, 2006	14.83	14.99	14.60	14.98	421,192	+0.23(+1.58%)
Mar 29, 2006	14.16	14.78	14.09	14.75	280,451	+0.55(+3.87%)
Mar 28, 2006	14.38	14.49	14.13	14.20	210,906	-0.26(-1.77%)
Mar 27, 2006	14.47	14.52	14.28	14.46	167,569	-0.01(-0.09%)
Mar 24, 2006	14.41	14.54	14.29	14.47	176,236	+0.01(+0.09%)
Mar 23, 2006	14.42	14.52	14.19	14.46	218,335	+0.04(+0.25%)
Mar 22, 2006	13.97	14.50	13.93	14.42	284,578	+0.45(+3.21%)
Mar 21, 2006	14.36	14.46	13.93	13.97	380,745	-0.35(-2.41%)
Mar 20, 2006	14.22	14.34	14.05	14.32	394,158	+0.10(+0.68%)
Mar 17, 2006	13.88	14.35	13.74	14.22	866,943	+0.42(+3.04%)
Mar 16, 2006	13.68	13.86	13.60	13.80	251,560	+0.12(+0.87%)
Mar 15, 2006	13.41	13.69	13.34	13.68	308,310	+0.24(+1.78%)
Mar 14, 2006	13.21	13.56	13.04	13.44	271,577	+0.23(+1.74%)
Mar 13, 2006	13.25	13.57	13.21	13.21	239,384	+0.00(+0.00%)
Mar 10, 2006	12.87	13.25	12.73	13.21	393,333	+0.31(+2.40%)
Mar 09, 2006	13.05	13.34	12.84	12.90	385,904	-0.07(-0.55%)
Mar 08, 2006	13.15	13.33	12.68	12.97	582,571	-0.14(-1.08%)
Mar 07, 2006	13.76	13.76	12.95	13.12	444,305	-0.71(-5.16%)
Mar 06, 2006	13.80	14.19	13.62	13.83	199,143	-0.27(-1.95%)
Mar 03, 2006	14.38	14.38	13.81	14.10	364,855	-0.27(-1.89%)
Mar 02, 2006	14.29	14.46	14.15	14.38	298,405	+0.08(+0.57%)
Mar 01, 2006	13.89	14.29	13.89	14.29	314,088	+0.47(+3.44%)
Feb 28, 2006	14.05	14.16	13.75	13.82	330,598	-0.23(-1.61%)
Feb 27, 2006	14.15	14.27	13.99	14.05	375,998	+0.14(+1.00%)
Feb 24, 2006	13.98	13.98	13.68	13.91	281,689	-0.01(-0.07%)
Feb 23, 2006	14.21	14.21	13.89	13.92	320,486	-0.34(-2.40%)
Feb 22, 2006	13.88	14.29	13.88	14.26	301,707	+0.47(+3.37%)
Feb 21, 2006	13.89	13.99	13.52	13.79	293,246	+0.16(+1.19%)
Feb 17, 2006	13.60	13.67	13.43	13.63	239,590	+0.07(+0.50%)
Feb 16, 2006	13.61	13.78	13.33	13.56	357,425	-0.05(-0.36%)
Feb 15, 2006	13.35	13.61	13.11	13.61	322,137	+0.29(+2.18%)
Feb 14, 2006	13.08	13.47	13.02	13.32	236,908	+0.30(+2.28%)
Feb 13, 2006	13.27	13.37	13.02	13.03	307,485	-0.29(-2.18%)
Feb 10, 2006	13.32	13.33	12.93	13.32	197,698	-0.04(-0.27%)
Feb 09, 2006	13.47	13.72	13.31	13.35	318,629	-0.05(-0.36%)
Feb 08, 2006	12.99	13.40	12.97	13.40	274,466	+0.43(+3.34%)
Feb 07, 2006	13.66	13.68	12.90	12.97	404,270	-0.74(-5.37%)
Feb 06, 2006	13.41	13.70	13.18	13.70	672,133	+0.28(+2.09%)
Feb 03, 2006	13.32	13.55	13.16	13.42	443,893	+0.03(+0.19%)
Feb 02, 2006	13.65	13.72	13.29	13.40	302,532	-0.32(-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.