Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.85	14.91	14.03	14.38	262,414	-0.52(-3.50%)
Apr 27, 2006	13.53	15.56	13.22	14.90	509,709	+2.22(+17.48%)
Apr 26, 2006	12.48	13.11	12.46	12.68	89,240	+0.20(+1.59%)
Apr 25, 2006	12.33	12.60	12.22	12.48	78,827	+0.08(+0.61%)
Apr 24, 2006	13.54	13.54	12.15	12.41	245,937	-1.07(-7.94%)
Apr 21, 2006	13.61	13.79	13.29	13.48	81,856	-0.11(-0.84%)
Apr 20, 2006	13.56	13.89	13.38	13.59	188,656	-0.12(-0.90%)
Apr 19, 2006	13.07	13.73	13.02	13.71	110,355	+0.67(+5.16%)
Apr 18, 2006	12.60	13.07	12.48	13.04	135,874	+0.44(+3.46%)
Apr 17, 2006	12.58	12.61	12.43	12.60	154,824	-0.01(-0.08%)
Apr 13, 2006	12.46	12.62	12.36	12.61	118,933	+0.09(+0.68%)
Apr 12, 2006	12.86	12.92	12.44	12.53	148,910	-0.33(-2.58%)
Apr 11, 2006	13.13	13.61	12.67	12.86	158,618	-0.25(-1.88%)
Apr 10, 2006	12.80	13.37	12.51	13.11	189,897	+0.35(+2.75%)
Apr 07, 2006	13.24	13.47	12.71	12.76	134,868	-0.44(-3.37%)
Apr 06, 2006	13.65	13.65	13.02	13.20	174,139	-0.51(-3.73%)
Apr 05, 2006	13.70	13.80	13.52	13.71	101,184	+0.01(+0.07%)
Apr 04, 2006	13.86	14.02	13.54	13.70	125,385	+0.09(+0.70%)
Apr 03, 2006	14.11	14.24	13.52	13.61	108,124	-0.46(-3.30%)
Mar 31, 2006	14.07	14.20	13.84	14.07	107,910	+0.02(+0.14%)
Mar 30, 2006	14.55	14.55	13.83	14.05	357,137	-0.43(-2.94%)
Mar 29, 2006	13.96	14.66	13.96	14.48	135,711	+0.52(+3.73%)
Mar 28, 2006	13.64	14.39	13.57	13.96	162,987	+0.23(+1.66%)
Mar 27, 2006	13.50	13.84	13.27	13.73	154,008	+0.17(+1.26%)
Mar 24, 2006	13.92	13.98	13.44	13.56	160,409	-0.32(-2.32%)
Mar 23, 2006	13.83	13.92	13.66	13.88	97,890	-0.01(-0.07%)
Mar 22, 2006	13.71	13.89	13.43	13.89	137,701	+0.07(+0.48%)
Mar 21, 2006	14.19	14.20	13.57	13.83	203,507	-0.37(-2.60%)
Mar 20, 2006	14.12	14.30	13.56	14.20	195,237	+0.02(+0.13%)
Mar 17, 2006	14.07	14.42	13.87	14.18	373,464	+0.20(+1.42%)
Mar 16, 2006	13.40	14.16	13.13	13.98	195,272	+0.56(+4.16%)
Mar 15, 2006	13.13	13.55	12.94	13.42	119,416	+0.35(+2.68%)
Mar 14, 2006	12.85	13.47	12.55	13.07	162,561	+0.09(+0.73%)
Mar 13, 2006	12.84	13.56	12.75	12.97	152,614	+0.20(+1.56%)
Mar 10, 2006	12.53	12.93	12.50	12.77	76,456	+0.16(+1.28%)
Mar 09, 2006	13.42	13.43	12.57	12.61	101,227	-0.72(-5.40%)
Mar 08, 2006	13.41	13.71	13.21	13.33	115,554	-0.12(-0.91%)
Mar 07, 2006	13.53	13.66	13.30	13.46	201,441	-0.09(-0.70%)
Mar 06, 2006	13.53	13.73	13.51	13.55	161,516	+0.01(+0.07%)
Mar 03, 2006	14.09	14.09	13.51	13.54	134,644	-0.64(-4.54%)
Mar 02, 2006	13.37	14.20	13.35	14.19	221,237	+0.74(+5.49%)
Mar 01, 2006	13.30	13.50	13.01	13.45	108,588	+0.19(+1.43%)
Feb 28, 2006	13.50	13.57	12.99	13.26	131,273	-0.25(-1.82%)
Feb 27, 2006	13.17	13.84	13.10	13.50	171,386	+0.36(+2.74%)
Feb 24, 2006	12.56	13.17	12.31	13.14	114,782	+0.55(+4.36%)
Feb 23, 2006	12.83	12.91	12.48	12.59	83,821	-0.31(-2.42%)
Feb 22, 2006	12.08	13.00	12.07	12.91	143,418	+0.86(+7.15%)
Feb 21, 2006	12.28	12.31	12.00	12.05	121,689	-0.14(-1.17%)
Feb 17, 2006	12.54	12.58	12.07	12.19	151,180	-0.27(-2.13%)
Feb 16, 2006	12.40	12.55	12.07	12.45	182,581	+0.14(+1.15%)
Feb 15, 2006	12.23	12.38	12.14	12.31	72,358	+0.05(+0.39%)
Feb 14, 2006	11.94	12.32	11.91	12.26	112,807	+0.32(+2.70%)
Feb 13, 2006	12.12	12.35	11.83	11.94	98,532	-0.30(-2.47%)
Feb 10, 2006	11.78	12.46	11.66	12.24	132,247	+0.48(+4.11%)
Feb 09, 2006	11.94	12.20	11.74	11.76	143,427	-0.19(-1.58%)
Feb 08, 2006	11.99	12.11	11.67	11.95	71,443	+0.04(+0.32%)
Feb 07, 2006	12.03	12.35	11.80	11.91	119,790	-0.11(-0.95%)
Feb 06, 2006	12.20	12.44	11.96	12.03	134,198	-0.15(-1.24%)
Feb 03, 2006	12.33	12.38	12.16	12.18	123,788	-0.15(-1.23%)
Feb 02, 2006	13.33	13.52	12.17	12.33	452,229	-1.60(-11.49%)

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.