Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.48	13.84	13.38	13.60	811,061	+0.13(+0.96%)
Apr 27, 2006	13.64	13.89	13.45	13.47	1,711,515	-0.17(-1.23%)
Apr 26, 2006	14.43	14.45	13.54	13.63	2,203,025	-0.99(-6.74%)
Apr 25, 2006	14.61	14.66	14.45	14.62	624,513	+0.07(+0.49%)
Apr 24, 2006	14.45	14.61	14.21	14.55	739,515	+0.09(+0.62%)
Apr 21, 2006	14.63	14.63	14.29	14.46	523,946	-0.08(-0.58%)
Apr 20, 2006	14.57	14.61	14.41	14.54	498,028	-0.01(-0.09%)
Apr 19, 2006	14.65	14.75	14.44	14.56	626,841	-0.03(-0.18%)
Apr 18, 2006	13.87	14.59	13.97	14.58	830,926	+0.72(+5.16%)
Apr 17, 2006	14.00	14.01	13.81	13.87	550,950	-0.08(-0.60%)
Apr 13, 2006	13.78	14.01	13.74	13.95	529,378	+0.17(+1.22%)
Apr 12, 2006	13.70	13.83	13.67	13.78	427,568	+0.02(+0.14%)
Apr 11, 2006	14.06	14.12	13.74	13.76	585,093	-0.25(-1.79%)
Apr 10, 2006	14.03	14.09	13.85	14.01	1,128,594	+0.06(+0.46%)
Apr 07, 2006	14.24	14.32	13.92	13.95	717,632	-0.19(-1.37%)
Apr 06, 2006	13.99	14.27	13.93	14.14	825,649	+0.16(+1.15%)
Apr 05, 2006	14.07	14.24	13.89	13.98	861,189	+0.00(+0.00%)
Apr 04, 2006	13.98	14.18	13.89	13.98	1,040,442	-0.01(-0.05%)
Apr 03, 2006	13.85	14.25	13.81	13.99	1,582,391	+0.72(+5.44%)
Mar 31, 2006	13.22	13.33	13.09	13.27	650,742	+0.08(+0.59%)
Mar 30, 2006	13.25	13.26	13.06	13.19	446,657	+0.01(+0.05%)
Mar 29, 2006	13.31	13.31	13.04	13.18	1,020,111	-0.13(-0.97%)
Mar 28, 2006	13.19	13.38	13.09	13.31	898,592	+0.14(+1.08%)
Mar 27, 2006	13.14	13.26	13.14	13.17	647,327	+0.03(+0.20%)
Mar 24, 2006	13.04	13.20	13.02	13.14	626,376	+0.10(+0.74%)
Mar 23, 2006	13.02	13.11	12.92	13.05	978,363	+0.01(+0.10%)
Mar 22, 2006	12.87	13.10	12.81	13.04	475,524	+0.17(+1.30%)
Mar 21, 2006	13.13	13.21	12.76	12.87	690,783	-0.29(-2.20%)
Mar 20, 2006	13.24	13.36	13.12	13.16	543,966	-0.08(-0.58%)
Mar 17, 2006	13.24	13.38	13.17	13.23	928,545	+0.05(+0.39%)
Mar 16, 2006	13.13	13.26	13.11	13.18	316,602	+0.07(+0.54%)
Mar 15, 2006	13.02	13.16	12.89	13.11	741,222	+0.05(+0.35%)
Mar 14, 2006	13.18	13.20	12.99	13.07	701,491	-0.17(-1.27%)
Mar 13, 2006	13.27	13.48	13.20	13.23	621,720	-0.06(-0.48%)
Mar 10, 2006	13.13	13.32	13.04	13.30	636,929	+0.17(+1.28%)
Mar 09, 2006	13.14	13.29	13.06	13.13	648,569	+0.00(+0.00%)
Mar 08, 2006	13.18	13.29	13.07	13.13	706,923	-0.16(-1.21%)
Mar 07, 2006	13.43	13.49	13.22	13.29	629,945	-0.23(-1.71%)
Mar 06, 2006	13.69	13.69	13.45	13.52	497,252	-0.13(-0.94%)
Mar 03, 2006	13.56	13.87	13.56	13.65	1,094,141	-0.05(-0.38%)
Mar 02, 2006	13.64	13.78	13.56	13.71	810,440	+0.03(+0.24%)
Mar 01, 2006	13.69	13.81	13.63	13.67	427,258	+0.02(+0.14%)
Feb 28, 2006	13.93	14.05	13.64	13.65	660,209	-0.28(-1.99%)
Feb 27, 2006	13.81	13.95	13.74	13.93	982,088	+0.16(+1.17%)
Feb 24, 2006	13.63	13.84	13.53	13.77	571,281	+0.14(+1.04%)
Feb 23, 2006	13.65	13.78	13.56	13.63	349,349	-0.08(-0.61%)
Feb 22, 2006	13.51	13.74	13.47	13.71	532,016	+0.23(+1.67%)
Feb 21, 2006	13.73	13.73	13.34	13.49	913,956	-0.26(-1.92%)
Feb 17, 2006	13.81	13.81	13.38	13.75	245,366	-0.04(-0.28%)
Feb 16, 2006	13.74	13.81	13.61	13.79	581,058	+0.11(+0.80%)
Feb 15, 2006	13.69	13.76	13.57	13.68	509,357	-0.04(-0.28%)
Feb 14, 2006	13.54	13.87	13.53	13.72	402,426	+0.20(+1.48%)
Feb 13, 2006	13.66	13.66	13.48	13.52	545,208	-0.14(-1.04%)
Feb 10, 2006	13.76	13.82	13.65	13.66	462,177	-0.13(-0.93%)
Feb 09, 2006	13.85	13.98	13.77	13.79	367,041	-0.05(-0.33%)
Feb 08, 2006	13.80	13.87	13.71	13.83	542,724	+0.03(+0.19%)
Feb 07, 2006	14.18	14.21	13.80	13.81	977,122	-0.36(-2.55%)
Feb 06, 2006	14.26	14.27	13.99	14.17	467,454	-0.09(-0.63%)
Feb 03, 2006	14.29	14.37	14.18	14.26	385,199	-0.09(-0.63%)
Feb 02, 2006	14.28	14.47	14.18	14.35	590,836	-0.03(-0.22%)

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.