Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.88	16.02	15.83	16.02	122,625	+0.04(+0.22%)
Apr 27, 2006	15.73	15.99	15.61	15.99	245,250	+0.01(+0.04%)
Apr 26, 2006	15.92	16.02	15.89	15.98	130,959	+0.14(+0.89%)
Apr 25, 2006	15.90	15.92	15.76	15.84	141,503	-0.05(-0.33%)
Apr 24, 2006	15.75	15.89	15.65	15.89	300,866	+0.08(+0.52%)
Apr 21, 2006	15.90	15.95	15.76	15.81	218,888	-0.20(-1.25%)
Apr 20, 2006	15.88	16.01	15.84	16.01	150,177	-0.04(-0.26%)
Apr 19, 2006	15.73	16.05	15.73	16.05	189,125	+0.22(+1.37%)
Apr 18, 2006	15.61	15.87	15.61	15.83	492,202	+0.25(+1.62%)
Apr 17, 2006	15.63	15.66	15.55	15.58	550,368	+0.14(+0.91%)
Apr 13, 2006	15.35	15.44	15.37	15.44	243,550	+0.09(+0.57%)
Apr 12, 2006	15.38	15.40	15.30	15.35	329,779	-0.01(-0.04%)
Apr 11, 2006	15.52	15.53	15.29	15.36	147,116	-0.04(-0.27%)
Apr 10, 2006	15.40	15.45	15.36	15.40	143,374	+0.00(+0.00%)
Apr 07, 2006	15.64	15.65	15.33	15.40	788,816	-0.34(-2.17%)
Apr 06, 2006	15.73	15.79	15.62	15.74	425,702	-0.14(-0.85%)
Apr 05, 2006	15.78	15.88	15.70	15.88	382,502	+0.11(+0.67%)
Apr 04, 2006	15.67	15.77	15.58	15.77	295,593	+0.28(+1.84%)
Apr 03, 2006	15.35	15.57	15.25	15.48	474,684	+0.34(+2.23%)
Mar 31, 2006	15.26	15.28	15.13	15.15	169,566	-0.21(-1.38%)
Mar 30, 2006	15.35	15.42	15.28	15.36	698,165	+0.15(+1.01%)
Mar 29, 2006	14.95	15.20	14.95	15.20	288,450	+0.20(+1.33%)
Mar 28, 2006	15.15	15.20	14.96	15.01	293,382	-0.14(-0.93%)
Mar 27, 2006	15.24	15.24	15.10	15.15	474,174	-0.11(-0.69%)
Mar 24, 2006	15.14	15.25	15.08	15.25	182,662	+0.14(+0.93%)
Mar 23, 2006	15.20	15.21	15.05	15.11	321,615	-0.06(-0.39%)
Mar 22, 2006	15.08	15.17	15.02	15.17	298,144	+0.19(+1.30%)
Mar 21, 2006	15.06	15.10	14.94	14.98	306,138	-0.13(-0.86%)
Mar 20, 2006	15.20	15.20	15.06	15.10	402,912	+0.05(+0.35%)
Mar 17, 2006	15.00	15.08	14.90	15.05	92,011	+0.17(+1.15%)
Mar 16, 2006	14.85	14.93	14.76	14.88	206,643	+0.16(+1.08%)
Mar 15, 2006	14.63	14.73	14.54	14.72	110,890	+0.22(+1.50%)
Mar 14, 2006	14.36	14.52	14.36	14.51	157,661	+0.16(+1.11%)
Mar 13, 2006	14.32	14.37	14.27	14.35	415,157	+0.13(+0.91%)
Mar 10, 2006	14.15	14.24	14.09	14.22	334,711	+0.11(+0.79%)
Mar 09, 2006	14.17	14.22	14.09	14.11	81,977	+0.01(+0.04%)
Mar 08, 2006	13.99	14.12	13.96	14.10	44,730	+0.05(+0.33%)
Mar 07, 2006	14.12	14.13	14.02	14.05	114,291	-0.30(-2.09%)
Mar 06, 2006	14.43	14.43	14.28	14.35	154,089	-0.02(-0.16%)
Mar 03, 2006	14.33	14.43	14.23	14.38	136,911	+0.06(+0.45%)
Mar 02, 2006	14.14	14.31	14.10	14.31	83,337	+0.18(+1.25%)
Mar 01, 2006	14.13	14.16	14.08	14.13	36,396	+0.15(+1.05%)
Feb 28, 2006	14.16	14.09	13.94	13.99	143,544	-0.19(-1.33%)
Feb 27, 2006	14.19	14.21	14.15	14.18	250,353	-0.01(-0.08%)
Feb 24, 2006	14.11	14.22	14.09	14.19	326,547	+0.02(+0.12%)
Feb 23, 2006	14.21	14.22	14.11	14.17	187,594	-0.05(-0.33%)
Feb 22, 2006	14.08	14.22	14.07	14.22	122,965	+0.16(+1.17%)
Feb 21, 2006	14.11	14.12	14.00	14.05	69,561	+0.08(+0.59%)
Feb 17, 2006	14.01	14.03	13.93	13.97	61,737	-0.01(-0.08%)
Feb 16, 2006	13.91	13.98	13.86	13.98	76,024	+0.05(+0.34%)
Feb 15, 2006	13.96	13.99	13.88	13.93	120,414	+0.01(+0.04%)
Feb 14, 2006	13.85	13.93	13.74	13.93	93,882	+0.19(+1.37%)
Feb 13, 2006	13.78	13.79	13.71	13.74	140,653	-0.12(-0.89%)
Feb 10, 2006	14.05	14.05	13.78	13.86	162,083	-0.11(-0.76%)
Feb 09, 2006	13.99	14.02	13.93	13.97	91,841	+0.10(+0.72%)
Feb 08, 2006	13.76	13.87	13.76	13.87	144,055	+0.18(+1.29%)
Feb 07, 2006	13.81	13.81	13.66	13.69	94,562	-0.15(-1.07%)
Feb 06, 2006	13.85	13.90	13.82	13.84	117,693	-0.05(-0.38%)
Feb 03, 2006	13.88	13.93	13.82	13.89	143,544	-0.19(-1.38%)
Feb 02, 2006	14.02	14.12	14.02	14.09	183,342	+0.01(+0.04%)

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.