Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.35	15.37	14.87	15.18	334,988	-0.13(-0.82%)
Apr 27, 2006	15.70	15.79	14.95	15.31	448,733	-0.37(-2.33%)
Apr 26, 2006	15.35	16.04	15.35	15.68	464,820	+0.40(+2.62%)
Apr 25, 2006	15.88	16.09	15.01	15.28	837,127	-0.55(-3.49%)
Apr 24, 2006	15.01	15.91	14.95	15.83	933,763	+0.91(+6.12%)
Apr 21, 2006	14.57	14.97	14.31	14.91	424,762	+0.47(+3.25%)
Apr 20, 2006	14.21	14.46	14.15	14.44	304,924	+0.13(+0.94%)
Apr 19, 2006	14.23	14.51	13.92	14.31	1,119,927	+0.01(+0.09%)
Apr 18, 2006	14.14	14.31	13.92	14.30	838,734	+0.28(+2.02%)
Apr 17, 2006	13.57	14.30	13.56	14.01	606,966	+0.36(+2.64%)
Apr 13, 2006	13.85	14.03	13.57	13.65	220,653	-0.14(-1.01%)
Apr 12, 2006	13.06	13.85	13.05	13.79	596,404	+0.73(+5.63%)
Apr 11, 2006	13.59	13.89	12.86	13.06	1,178,025	-0.04(-0.30%)
Apr 10, 2006	13.87	13.94	12.70	13.10	1,725,625	-0.77(-5.58%)
Apr 07, 2006	14.36	14.72	13.71	13.87	650,000	-0.48(-3.36%)
Apr 06, 2006	14.20	14.66	14.15	14.35	948,630	+0.04(+0.30%)
Apr 05, 2006	14.05	14.57	14.05	14.31	1,736,932	+0.30(+2.17%)
Apr 04, 2006	14.02	14.42	13.58	14.01	1,939,709	+0.33(+2.45%)
Apr 03, 2006	12.79	13.77	12.68	13.67	2,028,892	+1.00(+7.93%)
Mar 31, 2006	12.65	13.00	12.53	12.67	4,158,081	+0.64(+5.35%)
Mar 30, 2006	12.09	12.13	11.85	12.02	261,606	-0.17(-1.39%)
Mar 29, 2006	12.27	12.27	11.97	12.19	522,180	+0.02(+0.14%)
Mar 28, 2006	11.74	12.55	11.62	12.17	910,484	+0.54(+4.67%)
Mar 27, 2006	11.60	11.96	11.52	11.63	159,139	-0.01(-0.11%)
Mar 24, 2006	11.80	11.92	11.49	11.64	156,787	-0.23(-1.94%)
Mar 23, 2006	11.68	11.96	11.68	11.87	125,534	+0.11(+0.96%)
Mar 22, 2006	11.80	11.96	11.09	11.76	573,182	-0.05(-0.40%)
Mar 21, 2006	11.78	11.96	11.66	11.81	309,886	+0.09(+0.74%)
Mar 20, 2006	11.74	11.83	11.70	11.72	381,229	-0.02(-0.19%)
Mar 17, 2006	11.47	11.74	11.32	11.74	202,503	+0.33(+2.90%)
Mar 16, 2006	11.54	11.74	11.32	11.41	104,389	-0.05(-0.46%)
Mar 15, 2006	11.44	11.63	11.27	11.46	259,573	+0.00(+0.00%)
Mar 14, 2006	11.39	11.63	11.21	11.46	201,133	+0.02(+0.19%)
Mar 13, 2006	11.66	11.66	11.14	11.44	839,973	-0.27(-2.34%)
Mar 10, 2006	11.31	11.87	11.26	11.72	297,613	+0.37(+3.30%)
Mar 09, 2006	11.90	11.90	10.88	11.34	962,770	-0.55(-4.64%)
Mar 08, 2006	12.18	12.22	11.76	11.90	512,349	-0.28(-2.32%)
Mar 07, 2006	12.16	12.20	11.94	12.18	434,016	+0.17(+1.45%)
Mar 06, 2006	11.62	12.18	11.61	12.00	268,046	+0.17(+1.40%)
Mar 03, 2006	12.04	12.11	11.56	11.84	176,645	-0.21(-1.73%)
Mar 02, 2006	10.92	12.07	10.90	12.05	495,096	+1.01(+9.18%)
Mar 01, 2006	10.85	11.03	10.85	11.03	127,279	+0.13(+1.16%)
Feb 28, 2006	10.92	11.04	10.82	10.91	352,172	-0.01(-0.08%)
Feb 27, 2006	10.85	10.96	10.66	10.92	568,533	+0.13(+1.21%)
Feb 24, 2006	10.89	11.00	10.72	10.79	386,147	+0.02(+0.20%)
Feb 23, 2006	10.81	11.01	10.66	10.76	281,317	+0.07(+0.61%)
Feb 22, 2006	10.70	11.20	10.70	10.70	428,229	-0.07(-0.61%)
Feb 21, 2006	10.87	10.97	10.70	10.76	139,269	-0.11(-1.00%)
Feb 17, 2006	10.91	10.92	10.60	10.87	385,501	-0.04(-0.40%)
Feb 16, 2006	10.43	11.05	10.36	10.92	358,440	+0.67(+6.54%)
Feb 15, 2006	10.12	10.44	10.05	10.25	1,078,937	+0.05(+0.51%)
Feb 14, 2006	9.747	10.33	9.747	10.20	730,211	+0.15(+1.47%)
Feb 13, 2006	10.49	11.03	9.764	10.05	559,691	-0.49(-4.66%)
Feb 10, 2006	10.38	10.70	10.29	10.54	826,146	+0.07(+0.70%)
Feb 09, 2006	10.46	10.57	10.35	10.46	505,042	+0.07(+0.71%)
Feb 08, 2006	10.35	10.52	9.984	10.39	472,023	+0.17(+1.70%)
Feb 07, 2006	10.18	10.76	10.13	10.22	1,158,636	+0.04(+0.38%)
Feb 06, 2006	10.09	10.18	9.895	10.18	1,242,135	+0.19(+1.92%)
Feb 03, 2006	10.00	10.17	9.834	9.986	1,027,167	-0.02(-0.17%)
Feb 02, 2006	10.11	10.21	9.656	10.00	1,204,819	-0.13(-1.29%)
Feb 01, 2006	10.05	10.21	9.834	10.13	3,614,316	+0.09(+0.87%)

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.