Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.86	15.09	14.81	15.07	1,955,240	+0.13(+0.88%)
Apr 27, 2006	14.81	15.04	14.64	14.94	2,590,198	+0.10(+0.67%)
Apr 26, 2006	14.65	14.93	14.65	14.84	1,628,985	+0.23(+1.54%)
Apr 25, 2006	14.52	14.68	14.51	14.62	2,522,276	+0.15(+1.05%)
Apr 24, 2006	14.64	14.64	14.39	14.47	1,173,755	-0.20(-1.34%)
Apr 21, 2006	15.02	15.02	14.55	14.66	1,163,833	-0.09(-0.64%)
Apr 20, 2006	14.91	14.96	14.61	14.76	1,205,045	-0.14(-0.97%)
Apr 19, 2006	14.60	14.92	14.60	14.90	1,447,733	+0.30(+2.06%)
Apr 18, 2006	14.26	14.66	14.26	14.60	5,291,437	+0.34(+2.39%)
Apr 17, 2006	14.26	14.47	14.13	14.26	1,700,723	-0.06(-0.42%)
Apr 13, 2006	14.28	14.37	14.03	14.32	1,489,325	+0.04(+0.28%)
Apr 12, 2006	14.11	14.39	14.10	14.28	1,456,127	+0.24(+1.74%)
Apr 11, 2006	14.28	14.46	13.94	14.04	2,877,913	-0.23(-1.62%)
Apr 10, 2006	14.61	14.67	14.17	14.27	3,931,468	-0.31(-2.16%)
Apr 07, 2006	15.14	15.19	14.46	14.58	3,798,677	-0.55(-3.65%)
Apr 06, 2006	15.21	15.28	15.01	15.13	6,052,699	-0.30(-1.94%)
Apr 05, 2006	15.27	15.52	14.93	15.43	7,585,144	-0.23(-1.46%)
Apr 04, 2006	15.44	15.77	15.36	15.66	1,811,383	+0.19(+1.22%)
Apr 03, 2006	15.35	15.67	15.20	15.47	1,891,516	+0.18(+1.20%)
Mar 31, 2006	15.32	15.44	15.27	15.29	1,665,617	-0.03(-0.20%)
Mar 30, 2006	15.13	15.36	15.13	15.32	2,325,759	+0.11(+0.71%)
Mar 29, 2006	15.05	15.28	15.04	15.21	3,544,160	+0.17(+1.10%)
Mar 28, 2006	15.21	15.25	15.01	15.05	2,068,953	-0.18(-1.20%)
Mar 27, 2006	15.19	15.44	15.18	15.23	3,333,143	+0.06(+0.38%)
Mar 24, 2006	15.20	15.25	15.13	15.17	1,391,640	-0.03(-0.22%)
Mar 23, 2006	15.18	15.28	15.07	15.21	1,878,542	+0.03(+0.19%)
Mar 22, 2006	14.89	15.19	14.88	15.18	2,117,414	+0.28(+1.88%)
Mar 21, 2006	15.07	15.13	14.87	14.90	1,624,406	-0.20(-1.30%)
Mar 20, 2006	15.06	15.13	15.00	15.09	2,007,136	+0.00(+0.02%)
Mar 17, 2006	15.05	15.13	15.00	15.09	4,263,829	+0.16(+1.05%)
Mar 16, 2006	15.00	15.00	14.86	14.94	2,547,460	+0.12(+0.78%)
Mar 15, 2006	14.69	14.85	14.63	14.82	1,883,121	+0.17(+1.15%)
Mar 14, 2006	14.51	14.66	14.41	14.65	2,574,171	+0.15(+1.03%)
Mar 13, 2006	14.48	14.60	14.47	14.50	1,721,329	+0.09(+0.62%)
Mar 10, 2006	14.17	14.41	14.13	14.41	1,709,118	+0.26(+1.83%)
Mar 09, 2006	14.13	14.27	14.08	14.15	1,772,843	+0.04(+0.26%)
Mar 08, 2006	14.18	14.35	13.99	14.12	4,770,574	-0.06(-0.44%)
Mar 07, 2006	14.11	14.51	14.06	14.18	5,664,245	+0.04(+0.26%)
Mar 06, 2006	13.55	14.30	13.55	14.14	4,245,895	+0.34(+2.49%)
Mar 03, 2006	13.71	13.85	13.63	13.80	1,538,168	+0.09(+0.65%)
Mar 02, 2006	13.65	13.97	13.62	13.71	2,049,492	+0.07(+0.48%)
Mar 01, 2006	13.50	13.74	13.44	13.65	1,074,543	+0.18(+1.30%)
Feb 28, 2006	13.63	13.60	13.43	13.47	1,150,860	-0.16(-1.15%)
Feb 27, 2006	13.44	13.80	13.44	13.63	3,632,306	+0.23(+1.70%)
Feb 24, 2006	13.23	13.56	13.23	13.40	2,625,685	+0.15(+1.13%)
Feb 23, 2006	13.10	13.32	13.08	13.25	2,714,976	+0.15(+1.14%)
Feb 22, 2006	12.92	13.23	12.92	13.10	1,190,163	+0.24(+1.87%)
Feb 21, 2006	12.87	12.96	12.78	12.86	1,191,307	-0.06(-0.47%)
Feb 17, 2006	12.90	13.10	12.59	12.92	2,302,864	+0.08(+0.63%)
Feb 16, 2006	12.68	12.84	12.67	12.84	1,570,221	+0.21(+1.70%)
Feb 15, 2006	12.58	12.76	12.40	12.62	3,315,209	+0.50(+4.11%)
Feb 14, 2006	11.80	12.23	11.72	12.13	2,027,742	+0.39(+3.30%)
Feb 13, 2006	11.74	11.91	11.68	11.74	1,004,712	-0.03(-0.27%)
Feb 10, 2006	11.67	11.79	11.52	11.77	2,614,619	+0.07(+0.58%)
Feb 09, 2006	11.63	11.78	11.61	11.70	1,777,803	+0.11(+0.97%)
Feb 08, 2006	11.68	11.70	11.45	11.59	2,219,297	-0.09(-0.76%)
Feb 07, 2006	11.96	12.07	11.62	11.68	1,118,425	-0.30(-2.49%)
Feb 06, 2006	12.08	12.14	11.90	11.98	1,127,964	-0.08(-0.67%)
Feb 03, 2006	11.99	12.06	11.82	12.06	1,520,615	+0.04(+0.35%)
Feb 02, 2006	12.24	12.26	11.93	12.02	1,045,924	-0.24(-1.92%)

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.