Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.83	15.88	15.73	15.77	111,634	-0.12(-0.74%)
Apr 27, 2006	15.73	15.93	15.68	15.89	145,632	+0.26(+1.64%)
Apr 26, 2006	15.58	15.73	15.58	15.63	81,696	+0.22(+1.41%)
Apr 25, 2006	15.43	15.50	15.35	15.41	136,244	-0.14(-0.89%)
Apr 24, 2006	15.46	15.56	15.43	15.55	55,817	+0.22(+1.47%)
Apr 21, 2006	15.23	15.46	15.23	15.33	83,472	+0.04(+0.28%)
Apr 20, 2006	15.23	15.32	15.21	15.28	126,349	-0.01(-0.05%)
Apr 19, 2006	15.17	15.32	15.16	15.29	51,504	+0.01(+0.05%)
Apr 18, 2006	15.14	15.28	15.10	15.28	82,457	+0.16(+1.07%)
Apr 17, 2006	15.00	15.17	15.00	15.12	49,981	+0.13(+0.87%)
Apr 13, 2006	14.86	15.01	14.89	14.99	67,234	+0.13(+0.90%)
Apr 12, 2006	14.77	14.90	14.77	14.86	70,278	-0.14(-0.95%)
Apr 11, 2006	15.02	15.03	14.92	15.00	101,739	-0.11(-0.76%)
Apr 10, 2006	15.06	15.12	15.02	15.12	84,740	-0.12(-0.78%)
Apr 07, 2006	15.45	15.47	15.22	15.23	96,918	-0.47(-3.01%)
Apr 06, 2006	15.73	15.76	15.62	15.71	68,249	-0.09(-0.55%)
Apr 05, 2006	15.74	15.82	15.70	15.79	142,080	+0.00(+0.00%)
Apr 04, 2006	15.96	15.96	15.73	15.79	404,421	-0.15(-0.96%)
Apr 03, 2006	15.88	16.03	15.81	15.95	150,960	+0.24(+1.53%)
Mar 31, 2006	15.68	15.76	15.62	15.71	64,950	+0.30(+1.92%)
Mar 30, 2006	15.31	15.49	15.27	15.41	118,738	+0.17(+1.09%)
Mar 29, 2006	15.18	15.35	15.18	15.25	176,331	+0.02(+0.10%)
Mar 28, 2006	15.43	15.45	15.21	15.23	110,873	-0.06(-0.39%)
Mar 27, 2006	15.31	15.33	15.19	15.29	124,827	-0.22(-1.42%)
Mar 24, 2006	15.31	15.57	15.31	15.51	41,355	+0.13(+0.82%)
Mar 23, 2006	15.53	15.55	15.32	15.38	73,323	-0.19(-1.24%)
Mar 22, 2006	15.61	15.67	15.53	15.58	82,203	-0.11(-0.73%)
Mar 21, 2006	15.84	15.86	15.67	15.69	111,126	+0.07(+0.43%)
Mar 20, 2006	15.67	15.68	15.51	15.62	79,158	-0.07(-0.45%)
Mar 17, 2006	15.74	15.75	15.62	15.69	126,096	-0.07(-0.45%)
Mar 16, 2006	15.75	15.86	15.73	15.77	352,409	+0.26(+1.70%)
Mar 15, 2006	15.47	15.56	15.43	15.50	59,622	+0.21(+1.34%)
Mar 14, 2006	15.11	15.31	15.11	15.30	113,156	+0.16(+1.07%)
Mar 13, 2006	15.15	15.19	15.06	15.14	84,486	+0.23(+1.53%)
Mar 10, 2006	14.71	14.91	14.71	14.91	47,952	+0.46(+3.16%)
Mar 09, 2006	14.40	14.50	14.40	14.45	40,848	+0.11(+0.80%)
Mar 08, 2006	14.29	14.36	14.29	14.34	36,788	-0.05(-0.36%)
Mar 07, 2006	14.35	14.39	14.29	14.39	53,280	-0.26(-1.78%)
Mar 06, 2006	14.77	14.78	14.61	14.65	57,085	-0.26(-1.72%)
Mar 03, 2006	14.70	14.97	14.70	14.90	97,680	+0.55(+3.85%)
Mar 02, 2006	14.21	14.41	14.21	14.35	53,280	+0.22(+1.56%)
Mar 01, 2006	14.13	14.16	14.03	14.13	75,099	+0.03(+0.22%)
Feb 28, 2006	14.17	14.19	14.08	14.10	50,489	-0.07(-0.50%)
Feb 27, 2006	14.12	14.20	14.11	14.17	90,068	+0.10(+0.70%)
Feb 24, 2006	14.06	14.13	13.93	14.07	64,950	-0.01(-0.06%)
Feb 23, 2006	14.32	14.32	14.04	14.08	99,456	-0.33(-2.27%)
Feb 22, 2006	14.17	14.48	14.16	14.41	85,755	-0.01(-0.05%)
Feb 21, 2006	14.46	14.52	14.35	14.41	191,554	-0.24(-1.61%)
Feb 17, 2006	14.48	14.65	14.48	14.65	80,427	+0.05(+0.32%)
Feb 16, 2006	14.50	14.60	14.47	14.60	78,905	-0.08(-0.56%)
Feb 15, 2006	14.56	14.69	14.55	14.69	213,627	+0.08(+0.57%)
Feb 14, 2006	14.58	14.66	14.51	14.60	250,670	-0.02(-0.13%)
Feb 13, 2006	14.57	14.67	14.50	14.62	126,349	+0.07(+0.51%)
Feb 10, 2006	14.60	14.65	14.48	14.55	91,337	+0.06(+0.43%)
Feb 09, 2006	14.52	14.58	14.47	14.48	174,301	-0.03(-0.19%)
Feb 08, 2006	14.35	14.54	14.35	14.51	87,024	+0.21(+1.43%)
Feb 07, 2006	14.46	14.50	14.27	14.31	176,585	+0.08(+0.58%)
Feb 06, 2006	14.15	14.24	14.09	14.22	184,957	+0.23(+1.66%)
Feb 03, 2006	13.85	14.07	13.84	13.99	111,380	+0.02(+0.11%)
Feb 02, 2006	13.96	14.07	13.92	13.98	199,165	+0.04(+0.31%)

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.