Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.18	15.39	14.71	15.32	16,504	+0.13(+0.83%)
Apr 27, 2006	15.20	15.43	15.17	15.20	9,647	-0.01(-0.04%)
Apr 26, 2006	15.21	15.45	15.20	15.20	6,947	-0.09(-0.60%)
Apr 25, 2006	15.40	15.44	15.17	15.29	22,137	-0.22(-1.45%)
Apr 24, 2006	15.66	15.66	15.38	15.52	28,218	-0.33(-2.11%)
Apr 21, 2006	15.87	15.87	15.64	15.85	42,427	+0.01(+0.04%)
Apr 20, 2006	15.56	16.04	15.51	15.85	54,895	+0.18(+1.14%)
Apr 19, 2006	15.23	15.67	15.00	15.67	13,818	+0.47(+3.07%)
Apr 18, 2006	14.62	15.20	14.60	15.20	32,187	+0.66(+4.55%)
Apr 17, 2006	14.52	14.66	14.48	14.54	9,478	-0.16(-1.06%)
Apr 13, 2006	14.50	14.69	14.48	14.69	9,690	+0.19(+1.31%)
Apr 12, 2006	14.28	14.57	14.28	14.50	20,551	-0.02(-0.16%)
Apr 11, 2006	14.50	14.59	14.39	14.53	24,720	-0.03(-0.24%)
Apr 10, 2006	14.30	14.64	14.23	14.56	31,239	+0.26(+1.81%)
Apr 07, 2006	14.56	14.56	14.25	14.30	36,906	-0.16(-1.07%)
Apr 06, 2006	14.39	14.48	14.33	14.46	8,738	-0.10(-0.71%)
Apr 05, 2006	14.46	14.57	14.39	14.56	2,084	+0.02(+0.16%)
Apr 04, 2006	14.57	14.64	14.46	14.54	4,669	+0.12(+0.84%)
Apr 03, 2006	14.50	14.61	14.40	14.42	41,962	-0.24(-1.61%)
Mar 31, 2006	14.34	14.65	14.34	14.65	16,444	+0.17(+1.15%)
Mar 30, 2006	14.29	14.49	14.29	14.49	15,017	+0.09(+0.60%)
Mar 29, 2006	14.34	14.53	14.27	14.40	32,460	+0.21(+1.50%)
Mar 28, 2006	14.27	14.40	14.19	14.19	16,991	-0.09(-0.64%)
Mar 27, 2006	14.46	14.47	14.22	14.28	9,961	-0.06(-0.44%)
Mar 24, 2006	14.39	14.39	14.19	14.34	12,164	+0.07(+0.48%)
Mar 23, 2006	14.38	14.38	14.19	14.27	2,258	-0.08(-0.56%)
Mar 22, 2006	14.27	14.40	14.20	14.36	17,720	+0.02(+0.12%)
Mar 21, 2006	14.25	14.52	14.22	14.34	43,941	-0.05(-0.32%)
Mar 20, 2006	14.27	14.51	14.27	14.38	33,370	-0.15(-1.03%)
Mar 17, 2006	14.63	14.67	14.53	14.53	148,346	-0.02(-0.16%)
Mar 16, 2006	14.38	14.56	14.24	14.56	15,974	+0.20(+1.36%)
Mar 15, 2006	14.35	14.36	14.09	14.36	7,451	+0.10(+0.73%)
Mar 14, 2006	13.91	14.27	13.91	14.26	22,736	+0.04(+0.28%)
Mar 13, 2006	14.15	14.42	14.07	14.22	19,077	+0.14(+1.02%)
Mar 10, 2006	13.87	14.07	13.85	14.07	8,412	+0.22(+1.62%)
Mar 09, 2006	14.00	14.04	13.81	13.85	22,595	-0.06(-0.46%)
Mar 08, 2006	13.85	14.04	13.85	13.91	10,147	+0.03(+0.21%)
Mar 07, 2006	14.04	14.14	13.88	13.88	29,406	-0.16(-1.15%)
Mar 06, 2006	14.05	14.14	13.99	14.04	45,495	-0.02(-0.16%)
Mar 03, 2006	14.04	14.34	14.04	14.07	24,197	-0.09(-0.61%)
Mar 02, 2006	14.22	14.36	14.02	14.15	11,622	-0.35(-2.42%)
Mar 01, 2006	14.17	14.50	14.17	14.50	6,965	+0.42(+2.98%)
Feb 28, 2006	14.36	14.33	14.02	14.08	9,897	-0.28(-1.92%)
Feb 27, 2006	14.17	14.40	14.11	14.36	13,374	+0.19(+1.34%)
Feb 24, 2006	14.02	14.17	13.99	14.17	6,655	+0.07(+0.49%)
Feb 23, 2006	14.26	14.65	14.04	14.10	13,617	-0.29(-2.00%)
Feb 22, 2006	14.29	14.55	14.19	14.39	8,523	+0.25(+1.79%)
Feb 21, 2006	14.22	14.36	14.00	14.14	9,324	-0.17(-1.17%)
Feb 17, 2006	14.69	14.69	14.30	14.30	21,581	-0.28(-1.90%)
Feb 16, 2006	14.38	14.60	14.38	14.58	8,860	+0.02(+0.12%)
Feb 15, 2006	14.56	14.60	14.55	14.56	7,795	+0.13(+0.92%)
Feb 14, 2006	14.12	14.53	14.00	14.43	5,243	+0.44(+3.13%)
Feb 13, 2006	14.20	14.20	13.99	13.99	4,869	-0.14(-0.98%)
Feb 10, 2006	14.33	14.33	14.10	14.13	4,993	-0.25(-1.72%)
Feb 09, 2006	14.52	14.64	14.37	14.38	9,850	-0.02(-0.16%)
Feb 08, 2006	14.11	14.59	14.10	14.40	4,850	+0.05(+0.36%)
Feb 07, 2006	14.16	14.36	13.88	14.35	24,588	+0.24(+1.67%)
Feb 06, 2006	13.99	14.11	13.99	14.11	10,424	+0.12(+0.82%)
Feb 03, 2006	14.02	14.07	13.99	14.00	3,823	-0.22(-1.58%)
Feb 02, 2006	14.69	14.69	13.99	14.22	34,260	-0.64(-4.34%)

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.