Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.65	16.74	15.60	16.69	1,458,103	+0.83(+5.23%)
Apr 27, 2006	16.28	16.28	15.70	15.86	1,262,340	-0.69(-4.18%)
Apr 26, 2006	15.72	16.57	15.72	16.55	1,930,015	+0.94(+6.03%)
Apr 25, 2006	15.73	15.73	14.96	15.61	1,298,277	-0.12(-0.77%)
Apr 24, 2006	16.39	16.44	15.62	15.73	1,061,092	-0.66(-4.00%)
Apr 21, 2006	16.45	16.57	16.25	16.39	1,986,190	+0.19(+1.14%)
Apr 20, 2006	16.51	16.56	16.06	16.20	1,331,377	-0.25(-1.54%)
Apr 19, 2006	15.81	16.55	15.78	16.46	1,821,068	+0.64(+4.04%)
Apr 18, 2006	15.54	15.85	15.43	15.82	901,077	+0.32(+2.05%)
Apr 17, 2006	15.54	15.74	15.37	15.50	898,051	-0.14(-0.88%)
Apr 13, 2006	15.67	15.68	15.39	15.64	871,571	-0.03(-0.20%)
Apr 12, 2006	15.76	15.98	15.47	15.67	1,199,734	-0.11(-0.67%)
Apr 11, 2006	16.73	16.73	15.20	15.78	2,417,815	-1.02(-6.07%)
Apr 10, 2006	16.65	16.80	16.52	16.80	998,296	+0.25(+1.50%)
Apr 07, 2006	16.92	17.08	16.46	16.55	1,351,426	-0.23(-1.36%)
Apr 06, 2006	16.71	16.78	16.53	16.78	796,102	+0.12(+0.73%)
Apr 05, 2006	16.37	16.87	16.37	16.65	2,048,986	+0.43(+2.64%)
Apr 04, 2006	15.70	16.36	15.57	16.23	1,059,011	+0.47(+2.95%)
Apr 03, 2006	16.28	16.47	15.67	15.76	1,408,169	-0.27(-1.71%)
Mar 31, 2006	15.93	16.28	15.91	16.04	2,032,152	+0.24(+1.54%)
Mar 30, 2006	15.96	16.38	15.70	15.79	1,005,295	-0.10(-0.63%)
Mar 29, 2006	15.44	15.97	15.37	15.89	885,567	+0.52(+3.41%)
Mar 28, 2006	15.53	15.53	15.21	15.37	895,592	-0.22(-1.39%)
Mar 27, 2006	15.73	15.76	15.36	15.59	644,031	-0.17(-1.07%)
Mar 24, 2006	15.34	15.78	15.31	15.76	785,132	+0.41(+2.69%)
Mar 23, 2006	15.44	15.47	15.09	15.34	682,428	-0.09(-0.58%)
Mar 22, 2006	15.26	15.65	15.23	15.43	1,318,137	+0.20(+1.32%)
Mar 21, 2006	15.16	15.48	14.91	15.23	1,553,999	+0.08(+0.52%)
Mar 20, 2006	14.88	15.28	14.75	15.15	954,793	+0.24(+1.63%)
Mar 17, 2006	14.84	14.96	14.37	14.91	1,768,487	+0.04(+0.25%)
Mar 16, 2006	14.68	15.08	14.65	14.87	1,006,997	+0.21(+1.44%)
Mar 15, 2006	14.54	14.72	14.54	14.66	759,220	+0.10(+0.69%)
Mar 14, 2006	14.49	14.58	14.16	14.56	598,826	-0.02(-0.11%)
Mar 13, 2006	14.52	14.69	14.39	14.58	819,367	+0.19(+1.29%)
Mar 10, 2006	14.29	14.64	14.16	14.39	412,520	+0.16(+1.15%)
Mar 09, 2006	14.53	14.80	14.15	14.23	437,866	-0.21(-1.43%)
Mar 08, 2006	13.96	14.47	13.84	14.43	1,015,508	+0.13(+0.92%)
Mar 07, 2006	14.54	14.70	14.04	14.30	613,390	-0.29(-1.99%)
Mar 06, 2006	14.97	15.06	14.42	14.59	334,783	-0.20(-1.32%)
Mar 03, 2006	14.94	14.97	14.75	14.79	1,304,141	-0.20(-1.34%)
Mar 02, 2006	14.81	15.06	14.79	14.99	833,553	+0.19(+1.29%)
Mar 01, 2006	14.43	15.05	14.34	14.80	813,504	+0.52(+3.67%)
Feb 28, 2006	15.03	15.14	14.24	14.27	979,571	-0.76(-5.03%)
Feb 27, 2006	15.07	15.34	14.93	15.03	1,108,567	+0.21(+1.43%)
Feb 24, 2006	14.30	14.91	14.20	14.82	718,554	+0.56(+3.93%)
Feb 23, 2006	14.36	14.36	14.17	14.26	973,708	-0.12(-0.81%)
Feb 22, 2006	14.31	14.64	14.25	14.38	1,180,819	+0.06(+0.44%)
Feb 21, 2006	15.01	15.26	14.22	14.31	1,297,521	-0.49(-3.29%)
Feb 17, 2006	14.94	15.06	14.69	14.80	823,528	-0.14(-0.92%)
Feb 16, 2006	15.04	15.08	14.87	14.94	2,368,070	+0.13(+0.89%)
Feb 15, 2006	14.49	15.03	14.41	14.80	1,777,944	+0.53(+3.74%)
Feb 14, 2006	13.95	14.28	13.92	14.27	1,814,259	+0.36(+2.62%)
Feb 13, 2006	13.76	14.01	13.67	13.90	1,488,744	+0.16(+1.15%)
Feb 10, 2006	13.60	13.96	13.56	13.75	1,119,159	+0.22(+1.60%)
Feb 09, 2006	13.24	13.83	13.22	13.53	1,849,440	+0.04(+0.27%)
Feb 08, 2006	14.22	14.31	13.49	13.49	2,939,660	+1.35(+11.10%)
Feb 07, 2006	13.27	13.41	12.08	12.14	1,174,767	-1.12(-8.45%)
Feb 06, 2006	13.03	13.27	12.82	13.27	608,094	+0.32(+2.45%)
Feb 03, 2006	12.96	13.20	12.82	12.95	767,731	+0.03(+0.25%)
Feb 02, 2006	13.22	13.22	12.74	12.92	498,013	-0.29(-2.16%)

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.