Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.60	14.61	14.27	14.41	4,252,920	-0.18(-1.22%)
Apr 27, 2006	14.36	14.70	14.33	14.58	5,811,064	+0.19(+1.30%)
Apr 26, 2006	14.48	14.53	14.31	14.40	4,563,874	-0.03(-0.19%)
Apr 25, 2006	14.70	14.71	14.39	14.43	6,462,579	-0.30(-2.05%)
Apr 24, 2006	14.21	14.77	14.17	14.73	6,810,460	+0.52(+3.63%)
Apr 21, 2006	14.66	14.73	14.12	14.21	8,487,603	-0.43(-2.91%)
Apr 20, 2006	15.40	15.46	14.62	14.64	7,156,426	-0.78(-5.07%)
Apr 19, 2006	15.46	15.62	15.28	15.42	5,967,666	-0.11(-0.69%)
Apr 18, 2006	15.07	15.77	14.63	15.53	7,545,737	+0.46(+3.07%)
Apr 17, 2006	15.63	15.65	14.70	15.06	5,889,534	-0.63(-4.02%)
Apr 13, 2006	15.56	15.77	15.51	15.70	2,753,433	+0.13(+0.86%)
Apr 12, 2006	15.30	15.67	15.30	15.56	3,488,372	+0.22(+1.45%)
Apr 11, 2006	15.49	15.53	15.24	15.34	4,457,933	-0.20(-1.26%)
Apr 10, 2006	15.68	15.71	15.51	15.54	3,778,047	-0.18(-1.13%)
Apr 07, 2006	15.81	15.86	15.66	15.71	3,750,126	-0.01(-0.06%)
Apr 06, 2006	15.96	15.98	15.71	15.72	4,267,444	-0.24(-1.50%)
Apr 05, 2006	15.92	16.01	15.85	15.96	5,328,647	+0.04(+0.28%)
Apr 04, 2006	15.93	15.99	15.86	15.92	2,593,115	-0.03(-0.17%)
Apr 03, 2006	15.98	16.17	15.85	15.94	5,816,017	-0.04(-0.22%)
Mar 31, 2006	15.86	16.08	15.83	15.98	4,681,522	+0.16(+1.01%)
Mar 30, 2006	15.96	15.99	15.78	15.82	5,161,912	-0.14(-0.89%)
Mar 29, 2006	15.55	15.97	15.46	15.96	5,790,123	+0.38(+2.45%)
Mar 28, 2006	15.52	15.72	15.46	15.58	3,997,358	+0.06(+0.40%)
Mar 27, 2006	15.61	15.70	15.49	15.52	2,492,016	-0.16(-1.02%)
Mar 24, 2006	15.61	15.77	15.61	15.68	2,208,870	+0.03(+0.17%)
Mar 23, 2006	15.74	15.76	15.54	15.65	3,378,829	-0.13(-0.84%)
Mar 22, 2006	15.62	15.78	15.57	15.78	3,966,848	+0.14(+0.91%)
Mar 21, 2006	15.68	15.90	15.62	15.64	5,520,938	-0.10(-0.62%)
Mar 20, 2006	15.48	15.78	15.46	15.74	4,411,437	+0.11(+0.68%)
Mar 17, 2006	15.55	15.72	15.42	15.63	4,921,886	+0.12(+0.80%)
Mar 16, 2006	15.54	15.70	15.42	15.51	3,609,848	-0.04(-0.23%)
Mar 15, 2006	15.50	15.56	15.37	15.54	4,782,396	+0.03(+0.17%)
Mar 14, 2006	15.18	15.54	15.18	15.52	4,732,748	+0.29(+1.93%)
Mar 13, 2006	15.20	15.28	15.12	15.22	4,031,583	+0.01(+0.06%)
Mar 10, 2006	15.18	15.32	15.13	15.22	3,719,729	+0.09(+0.59%)
Mar 09, 2006	15.10	15.25	15.09	15.13	3,064,611	+0.02(+0.12%)
Mar 08, 2006	15.10	15.16	14.90	15.11	4,128,517	+0.00(+0.00%)
Mar 07, 2006	14.90	15.19	14.90	15.11	3,807,431	+0.22(+1.49%)
Mar 06, 2006	15.05	15.05	14.82	14.89	2,545,830	-0.21(-1.41%)
Mar 03, 2006	14.90	15.12	14.88	15.10	3,131,147	+0.14(+0.95%)
Mar 02, 2006	15.09	15.12	14.93	14.96	4,322,271	-0.17(-1.12%)
Mar 01, 2006	14.83	15.18	14.83	15.13	5,624,740	+0.23(+1.55%)
Feb 28, 2006	14.97	14.91	14.74	14.90	4,893,178	-0.07(-0.48%)
Feb 27, 2006	14.74	15.00	14.74	14.97	3,488,597	+0.20(+1.32%)
Feb 24, 2006	14.90	14.91	14.61	14.77	3,946,921	-0.17(-1.13%)
Feb 23, 2006	14.87	15.04	14.85	14.94	3,491,186	-0.01(-0.06%)
Feb 22, 2006	14.83	14.98	14.82	14.95	3,162,107	+0.12(+0.84%)
Feb 21, 2006	14.82	14.92	14.69	14.82	2,953,942	-0.11(-0.71%)
Feb 17, 2006	14.88	14.96	14.76	14.93	2,330,797	-0.01(-0.06%)
Feb 16, 2006	14.83	14.94	14.82	14.94	2,248,162	-0.01(-0.06%)
Feb 15, 2006	14.83	15.00	14.71	14.95	3,985,424	+0.02(+0.12%)
Feb 14, 2006	14.59	14.97	14.54	14.93	3,712,073	+0.32(+2.19%)
Feb 13, 2006	14.52	14.66	14.44	14.61	2,724,724	+0.03(+0.18%)
Feb 10, 2006	14.58	14.74	14.55	14.58	2,752,532	-0.08(-0.55%)
Feb 09, 2006	14.48	14.72	14.44	14.66	3,139,703	+0.15(+1.04%)
Feb 08, 2006	14.24	14.76	14.24	14.51	4,127,278	+0.17(+1.18%)
Feb 07, 2006	14.48	14.65	14.30	14.35	5,808,362	-0.35(-2.36%)
Feb 06, 2006	14.51	14.79	14.47	14.69	2,598,294	+0.10(+0.67%)
Feb 03, 2006	14.67	14.72	14.38	14.59	3,619,981	-0.08(-0.55%)
Feb 02, 2006	14.46	14.87	14.39	14.67	8,733,596	+0.26(+1.79%)

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.