Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.34	15.75	15.34	15.50	17,124,434	+0.23(+1.52%)
Apr 27, 2006	15.38	15.59	14.98	15.27	22,847,450	-0.28(-1.81%)
Apr 26, 2006	15.67	16.04	15.52	15.55	21,468,178	-0.08(-0.53%)
Apr 25, 2006	16.12	16.13	15.44	15.64	25,807,134	-0.29(-1.84%)
Apr 24, 2006	16.53	16.53	15.93	15.93	26,539,368	-0.60(-3.64%)
Apr 21, 2006	16.35	16.53	16.13	16.53	27,443,002	+0.11(+0.64%)
Apr 20, 2006	16.56	16.66	16.17	16.42	30,793,380	+0.06(+0.38%)
Apr 19, 2006	16.02	16.46	15.90	16.36	17,757,608	+0.30(+1.84%)
Apr 18, 2006	15.66	16.12	15.70	16.07	20,864,496	+0.40(+2.58%)
Apr 17, 2006	15.57	15.69	15.42	15.66	11,504,510	+0.37(+2.39%)
Apr 13, 2006	15.21	15.30	14.91	15.30	12,430,577	+0.09(+0.56%)
Apr 12, 2006	15.32	15.43	15.05	15.21	9,428,546	-0.02(-0.14%)
Apr 11, 2006	15.79	15.87	15.14	15.23	17,531,006	-0.46(-2.94%)
Apr 10, 2006	15.65	15.75	15.52	15.70	12,514,513	+0.37(+2.41%)
Apr 07, 2006	15.58	15.61	15.25	15.33	13,702,723	-0.25(-1.59%)
Apr 06, 2006	15.47	15.65	15.28	15.58	21,085,804	+0.23(+1.53%)
Apr 05, 2006	15.07	15.35	14.90	15.34	17,489,164	+0.42(+2.85%)
Apr 04, 2006	14.56	14.92	14.36	14.92	15,313,384	+0.46(+3.20%)
Apr 03, 2006	14.64	14.89	14.42	14.45	15,154,587	-0.03(-0.21%)
Mar 31, 2006	14.60	14.64	14.36	14.48	11,747,495	-0.25(-1.72%)
Mar 30, 2006	14.77	14.88	14.58	14.74	13,410,081	+0.01(+0.05%)
Mar 29, 2006	14.51	14.73	14.41	14.73	15,237,262	+0.21(+1.48%)
Mar 28, 2006	14.33	14.67	14.25	14.52	16,989,834	+0.32(+2.22%)
Mar 27, 2006	14.09	14.30	13.94	14.20	10,965,606	+0.07(+0.48%)
Mar 24, 2006	13.96	14.24	13.96	14.13	11,971,576	+0.16(+1.14%)
Mar 23, 2006	13.80	14.05	13.71	13.97	14,313,967	+0.29(+2.10%)
Mar 22, 2006	13.64	13.92	13.57	13.69	14,225,999	+0.10(+0.72%)
Mar 21, 2006	13.57	13.86	13.41	13.59	15,662,235	+0.00(+0.03%)
Mar 20, 2006	13.95	14.15	13.59	13.59	15,095,100	-0.38(-2.70%)
Mar 17, 2006	14.16	14.16	13.85	13.96	13,788,927	-0.10(-0.72%)
Mar 16, 2006	13.75	14.12	13.67	14.06	17,281,970	+0.30(+2.18%)
Mar 15, 2006	13.71	13.82	13.55	13.76	13,685,078	-0.03(-0.24%)
Mar 14, 2006	13.64	13.84	13.38	13.80	15,201,722	+0.18(+1.34%)
Mar 13, 2006	13.41	13.63	13.13	13.62	16,259,868	+0.33(+2.45%)
Mar 10, 2006	13.10	13.48	12.92	13.29	18,547,310	+0.19(+1.44%)
Mar 09, 2006	13.41	13.54	13.08	13.10	20,429,692	-0.17(-1.31%)
Mar 08, 2006	13.04	13.33	12.88	13.28	22,552,036	+0.11(+0.80%)
Mar 07, 2006	13.51	13.57	12.99	13.17	19,435,316	-0.47(-3.46%)
Mar 06, 2006	14.06	14.08	13.64	13.64	13,408,569	-0.47(-3.34%)
Mar 03, 2006	14.10	14.33	14.02	14.12	12,237,499	-0.11(-0.74%)
Mar 02, 2006	13.84	14.42	13.82	14.22	24,493,400	+0.46(+3.34%)
Mar 01, 2006	13.56	13.78	13.52	13.76	13,894,792	+0.27(+2.01%)
Feb 28, 2006	13.69	13.78	13.40	13.49	18,590,664	-0.20(-1.45%)
Feb 27, 2006	14.13	14.13	13.65	13.69	16,351,366	-0.44(-3.12%)
Feb 24, 2006	14.25	14.30	14.10	14.13	12,341,852	+0.11(+0.82%)
Feb 23, 2006	13.93	14.10	13.74	14.01	22,874,924	-0.03(-0.18%)
Feb 22, 2006	14.18	14.26	13.96	14.04	17,162,746	-0.28(-1.94%)
Feb 21, 2006	14.16	14.36	14.00	14.32	23,682,524	+0.41(+2.95%)
Feb 17, 2006	14.28	14.45	13.86	13.91	26,762,692	-0.23(-1.60%)
Feb 16, 2006	13.76	14.20	13.74	14.13	33,238,612	+0.52(+3.83%)
Feb 15, 2006	14.07	14.12	13.43	13.61	28,760,518	-0.40(-2.83%)
Feb 14, 2006	14.02	14.24	13.92	14.01	26,721,608	-0.35(-2.41%)
Feb 13, 2006	14.54	14.67	14.21	14.35	17,737,946	-0.19(-1.30%)
Feb 10, 2006	14.44	14.58	14.02	14.54	27,403,932	+0.16(+1.14%)
Feb 09, 2006	15.01	15.01	14.33	14.38	24,547,340	-0.41(-2.79%)
Feb 08, 2006	14.67	14.87	14.09	14.79	28,365,792	+0.31(+2.15%)
Feb 07, 2006	15.18	15.18	14.44	14.48	25,833,852	-0.89(-5.77%)
Feb 06, 2006	15.63	15.76	15.21	15.36	20,814,840	+0.01(+0.06%)
Feb 03, 2006	15.47	15.64	15.15	15.35	21,510,776	-0.06(-0.41%)
Feb 02, 2006	15.55	15.77	15.11	15.42	26,190,266	-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.