Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.08	15.47	15.08	15.23	17,427,290	+0.23(+1.52%)
Apr 27, 2006	15.11	15.32	14.72	15.00	23,251,522	-0.28(-1.81%)
Apr 26, 2006	15.40	15.77	15.25	15.28	21,847,858	-0.08(-0.53%)
Apr 25, 2006	15.84	15.85	15.17	15.36	26,263,552	-0.29(-1.84%)
Apr 24, 2006	16.24	16.24	15.65	15.65	27,008,734	-0.59(-3.64%)
Apr 21, 2006	16.06	16.25	15.85	16.24	27,928,350	+0.10(+0.64%)
Apr 20, 2006	16.28	16.37	15.89	16.14	31,337,982	+0.06(+0.38%)
Apr 19, 2006	15.74	16.17	15.62	16.08	18,071,662	+0.29(+1.84%)
Apr 18, 2006	15.39	15.84	15.43	15.79	21,233,498	+0.40(+2.58%)
Apr 17, 2006	15.30	15.42	15.15	15.39	11,707,975	+0.36(+2.39%)
Apr 13, 2006	14.95	15.04	14.65	15.03	12,650,420	+0.08(+0.56%)
Apr 12, 2006	15.05	15.16	14.78	14.95	9,595,296	-0.02(-0.14%)
Apr 11, 2006	15.52	15.59	14.88	14.97	17,841,054	-0.45(-2.94%)
Apr 10, 2006	15.38	15.48	15.25	15.42	12,735,841	+0.36(+2.41%)
Apr 07, 2006	15.30	15.34	14.99	15.06	13,945,065	-0.24(-1.59%)
Apr 06, 2006	15.20	15.38	15.02	15.30	21,458,720	+0.23(+1.53%)
Apr 05, 2006	14.81	15.08	14.64	15.07	17,798,472	+0.42(+2.85%)
Apr 04, 2006	14.31	14.66	14.11	14.66	15,584,212	+0.45(+3.20%)
Apr 03, 2006	14.38	14.63	14.17	14.20	15,422,606	-0.03(-0.21%)
Mar 31, 2006	14.34	14.38	14.11	14.23	11,955,258	-0.25(-1.72%)
Mar 30, 2006	14.52	14.62	14.33	14.48	13,647,248	+0.01(+0.05%)
Mar 29, 2006	14.26	14.47	14.16	14.47	15,506,743	+0.21(+1.48%)
Mar 28, 2006	14.08	14.41	14.00	14.26	17,290,310	+0.31(+2.22%)
Mar 27, 2006	13.84	14.05	13.70	13.95	11,159,540	+0.07(+0.48%)
Mar 24, 2006	13.72	13.99	13.72	13.89	12,183,302	+0.16(+1.14%)
Mar 23, 2006	13.56	13.81	13.47	13.73	14,567,120	+0.28(+2.10%)
Mar 22, 2006	13.40	13.68	13.33	13.45	14,477,595	+0.10(+0.72%)
Mar 21, 2006	13.33	13.62	13.18	13.35	15,939,232	+0.00(+0.03%)
Mar 20, 2006	13.70	13.91	13.35	13.35	15,362,068	-0.37(-2.70%)
Mar 17, 2006	13.91	13.92	13.61	13.72	14,032,794	-0.10(-0.72%)
Mar 16, 2006	13.51	13.87	13.43	13.82	17,587,614	+0.29(+2.18%)
Mar 15, 2006	13.47	13.58	13.31	13.53	13,927,108	-0.03(-0.24%)
Mar 14, 2006	13.40	13.60	13.14	13.56	15,470,575	+0.18(+1.34%)
Mar 13, 2006	13.18	13.39	12.90	13.38	16,547,435	+0.32(+2.45%)
Mar 10, 2006	12.88	13.25	12.70	13.06	18,875,332	+0.19(+1.44%)
Mar 09, 2006	13.18	13.31	12.85	12.87	20,791,006	-0.17(-1.31%)
Mar 08, 2006	12.81	13.10	12.66	13.05	22,950,884	+0.10(+0.80%)
Mar 07, 2006	13.28	13.33	12.77	12.94	19,779,044	-0.46(-3.46%)
Mar 06, 2006	13.82	13.83	13.40	13.41	13,645,709	-0.46(-3.34%)
Mar 03, 2006	13.86	14.08	13.78	13.87	12,453,928	-0.10(-0.74%)
Mar 02, 2006	13.60	14.16	13.58	13.97	24,926,582	+0.45(+3.34%)
Mar 01, 2006	13.32	13.54	13.28	13.52	14,140,531	+0.27(+2.01%)
Feb 28, 2006	13.45	13.54	13.17	13.25	18,919,454	-0.19(-1.45%)
Feb 27, 2006	13.88	13.88	13.41	13.45	16,640,551	-0.43(-3.12%)
Feb 24, 2006	14.00	14.05	13.85	13.88	12,560,126	+0.11(+0.82%)
Feb 23, 2006	13.69	13.85	13.50	13.77	23,279,482	-0.03(-0.18%)
Feb 22, 2006	13.94	14.01	13.71	13.79	17,466,282	-0.27(-1.94%)
Feb 21, 2006	13.92	14.11	13.76	14.07	24,101,364	+0.40(+2.95%)
Feb 17, 2006	14.03	14.20	13.62	13.66	27,236,010	-0.22(-1.60%)
Feb 16, 2006	13.52	13.96	13.51	13.89	33,826,460	+0.51(+3.83%)
Feb 15, 2006	13.83	13.88	13.20	13.37	29,269,168	-0.39(-2.83%)
Feb 14, 2006	13.78	14.00	13.68	13.76	27,194,196	-0.34(-2.40%)
Feb 13, 2006	14.29	14.42	13.96	14.10	18,051,654	-0.19(-1.30%)
Feb 10, 2006	14.18	14.32	13.78	14.29	27,888,590	+0.16(+1.15%)
Feb 09, 2006	14.75	14.75	14.08	14.13	24,981,476	-0.41(-2.79%)
Feb 08, 2006	14.41	14.61	13.85	14.53	28,867,462	+0.31(+2.15%)
Feb 07, 2006	14.91	14.91	14.19	14.23	26,290,742	-0.87(-5.77%)
Feb 06, 2006	15.36	15.49	14.94	15.10	21,182,964	+0.01(+0.06%)
Feb 03, 2006	15.20	15.36	14.88	15.09	21,891,210	-0.06(-0.41%)
Feb 02, 2006	15.28	15.50	14.85	15.15	26,653,458	-0.24(-1.56%)

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.