Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.38	14.66	14.09	14.17	160,080	-0.27(-1.90%)
Apr 27, 2006	14.53	14.92	14.34	14.44	77,571	-0.22(-1.47%)
Apr 26, 2006	14.78	14.91	14.55	14.65	94,386	-0.10(-0.66%)
Apr 25, 2006	14.63	14.91	14.52	14.75	134,317	+0.23(+1.62%)
Apr 24, 2006	14.60	14.67	14.15	14.52	147,217	+0.02(+0.14%)
Apr 21, 2006	14.75	14.75	14.11	14.50	136,553	-0.12(-0.80%)
Apr 20, 2006	14.78	14.78	14.40	14.62	85,133	-0.09(-0.60%)
Apr 19, 2006	14.82	14.97	14.49	14.70	102,318	-0.04(-0.27%)
Apr 18, 2006	14.14	14.81	14.20	14.74	154,089	+0.61(+4.29%)
Apr 17, 2006	14.07	14.47	13.94	14.14	111,139	-0.06(-0.41%)
Apr 13, 2006	14.28	14.51	14.08	14.19	73,635	-0.19(-1.29%)
Apr 12, 2006	14.17	14.49	14.08	14.38	62,523	+0.21(+1.45%)
Apr 11, 2006	14.35	14.36	14.09	14.17	113,205	-0.01(-0.07%)
Apr 10, 2006	14.28	14.74	14.15	14.18	141,891	-0.03(-0.21%)
Apr 07, 2006	14.72	14.83	14.07	14.21	117,773	-0.44(-3.00%)
Apr 06, 2006	14.70	14.90	14.61	14.65	172,492	+0.01(+0.07%)
Apr 05, 2006	14.82	14.92	14.54	14.64	132,689	-0.15(-0.99%)
Apr 04, 2006	14.91	14.96	14.48	14.79	240,374	-0.05(-0.33%)
Apr 03, 2006	14.66	15.06	14.61	14.84	117,236	+0.11(+0.73%)
Mar 31, 2006	14.96	15.07	14.58	14.73	128,453	-0.09(-0.59%)
Mar 30, 2006	14.76	14.88	14.46	14.82	121,321	+0.16(+1.07%)
Mar 29, 2006	14.32	14.75	14.22	14.66	220,995	+0.45(+3.17%)
Mar 28, 2006	14.61	14.69	14.18	14.21	87,852	-0.34(-2.35%)
Mar 27, 2006	14.77	14.83	14.46	14.56	125,744	-0.20(-1.33%)
Mar 24, 2006	14.64	14.79	14.28	14.75	87,311	+0.15(+1.00%)
Mar 23, 2006	14.49	14.79	14.05	14.61	204,752	+0.18(+1.22%)
Mar 22, 2006	13.99	14.43	13.86	14.43	106,822	+0.41(+2.93%)
Mar 21, 2006	14.23	14.50	14.02	14.02	95,916	-0.29(-2.05%)
Mar 20, 2006	14.44	14.49	14.03	14.31	153,659	-0.21(-1.41%)
Mar 17, 2006	14.17	14.59	13.85	14.52	318,093	+0.45(+3.20%)
Mar 16, 2006	14.31	14.38	13.80	14.07	177,181	-0.11(-0.76%)
Mar 15, 2006	14.68	14.68	14.16	14.17	154,460	-0.46(-3.14%)
Mar 14, 2006	14.53	14.63	14.23	14.63	181,043	+0.15(+1.01%)
Mar 13, 2006	14.59	14.74	14.32	14.49	178,487	+0.03(+0.20%)
Mar 10, 2006	14.38	14.58	14.28	14.46	124,366	+0.09(+0.61%)
Mar 09, 2006	14.19	14.55	14.19	14.37	158,010	+0.14(+0.96%)
Mar 08, 2006	13.83	14.31	13.76	14.23	158,409	+0.36(+2.61%)
Mar 07, 2006	14.19	14.25	13.75	13.87	289,794	-0.39(-2.74%)
Mar 06, 2006	14.18	14.55	14.01	14.26	140,289	+0.13(+0.90%)
Mar 03, 2006	14.20	14.70	14.02	14.14	294,663	-0.13(-0.89%)
Mar 02, 2006	15.49	15.49	14.23	14.26	249,775	-1.17(-7.60%)
Mar 01, 2006	14.03	15.48	13.94	15.44	395,874	+1.51(+10.81%)
Feb 28, 2006	14.47	14.54	13.92	13.93	183,951	-0.54(-3.72%)
Feb 27, 2006	14.58	14.64	14.10	14.47	183,618	-0.09(-0.60%)
Feb 24, 2006	14.51	14.63	14.12	14.56	261,646	-0.03(-0.20%)
Feb 23, 2006	14.85	14.99	14.54	14.59	188,052	-0.36(-2.42%)
Feb 22, 2006	15.01	15.21	14.65	14.95	196,025	+0.06(+0.39%)
Feb 21, 2006	14.98	15.02	14.67	14.89	232,258	-0.16(-1.04%)
Feb 17, 2006	15.27	15.27	14.91	15.05	103,908	-0.16(-1.03%)
Feb 16, 2006	15.08	15.23	14.76	15.20	173,472	+0.22(+1.50%)
Feb 15, 2006	15.35	15.38	14.74	14.98	239,021	-0.37(-2.42%)
Feb 14, 2006	14.89	15.64	14.29	15.35	722,054	+0.46(+3.09%)
Feb 13, 2006	15.49	15.69	14.67	14.89	313,099	-0.58(-3.73%)
Feb 10, 2006	15.18	15.51	14.62	15.47	380,335	+0.40(+2.66%)
Feb 09, 2006	18.24	18.24	14.97	15.07	573,725	-4.52(-23.08%)
Feb 08, 2006	19.75	19.93	18.65	19.58	178,646	+0.02(+0.10%)
Feb 07, 2006	19.67	20.19	19.38	19.57	130,750	+0.01(+0.05%)
Feb 06, 2006	19.24	19.57	18.71	19.56	115,446	+0.41(+2.15%)
Feb 03, 2006	19.17	19.81	18.62	19.14	233,552	-0.08(-0.41%)
Feb 02, 2006	19.97	20.07	19.21	19.22	146,537	-0.87(-4.33%)

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.