Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.02	13.35	12.99	13.18	552,046	+0.20(+1.52%)
Apr 27, 2006	13.24	13.25	12.95	12.98	892,824	-0.27(-2.07%)
Apr 26, 2006	13.47	13.55	13.17	13.25	926,543	-0.37(-2.68%)
Apr 25, 2006	13.77	13.89	13.51	13.62	664,545	-0.16(-1.17%)
Apr 24, 2006	14.26	14.26	13.75	13.78	748,396	-0.48(-3.36%)
Apr 21, 2006	14.25	14.27	14.11	14.26	767,494	-0.02(-0.12%)
Apr 20, 2006	14.61	14.62	14.14	14.28	622,768	-0.35(-2.41%)
Apr 19, 2006	14.40	14.66	14.17	14.63	688,119	+0.23(+1.58%)
Apr 18, 2006	14.36	14.53	14.24	14.40	1,272,095	+0.02(+0.16%)
Apr 17, 2006	14.31	14.48	14.31	14.38	857,612	+0.21(+1.47%)
Apr 13, 2006	14.16	14.20	14.00	14.17	392,102	+0.01(+0.07%)
Apr 12, 2006	14.07	14.23	14.07	14.16	436,266	+0.08(+0.60%)
Apr 11, 2006	14.07	14.18	14.00	14.07	520,714	+0.12(+0.89%)
Apr 10, 2006	13.91	14.04	13.88	13.95	382,852	+0.17(+1.22%)
Apr 07, 2006	13.84	13.91	13.75	13.78	248,868	-0.12(-0.84%)
Apr 06, 2006	14.00	14.10	13.83	13.90	333,317	-0.07(-0.53%)
Apr 05, 2006	13.86	14.02	13.86	13.97	318,695	+0.13(+0.94%)
Apr 04, 2006	13.94	13.98	13.78	13.84	332,421	-0.08(-0.58%)
Apr 03, 2006	13.74	14.06	13.71	13.92	484,010	+0.20(+1.47%)
Mar 31, 2006	13.95	13.98	13.64	13.72	399,861	-0.27(-1.92%)
Mar 30, 2006	14.10	14.19	13.92	13.99	422,241	-0.09(-0.64%)
Mar 29, 2006	14.06	14.18	13.87	14.08	538,320	-0.01(-0.10%)
Mar 28, 2006	13.94	14.16	13.93	14.10	472,969	+0.16(+1.15%)
Mar 27, 2006	13.91	13.95	13.85	13.93	445,815	+0.04(+0.31%)
Mar 24, 2006	13.77	13.91	13.76	13.89	463,122	+0.12(+0.90%)
Mar 23, 2006	13.59	13.80	13.57	13.77	507,286	+0.23(+1.68%)
Mar 22, 2006	13.45	13.66	13.29	13.54	660,964	+0.34(+2.59%)
Mar 21, 2006	13.09	13.49	13.08	13.20	500,124	+0.09(+0.66%)
Mar 20, 2006	13.24	13.29	13.06	13.11	530,561	-0.23(-1.73%)
Mar 17, 2006	13.47	13.59	13.16	13.34	616,800	-0.20(-1.51%)
Mar 16, 2006	13.39	13.62	13.32	13.55	495,051	+0.10(+0.77%)
Mar 15, 2006	13.30	13.49	13.29	13.44	514,149	+0.17(+1.26%)
Mar 14, 2006	13.10	13.38	13.07	13.27	549,958	+0.18(+1.36%)
Mar 13, 2006	12.68	13.15	12.68	13.10	601,582	+0.42(+3.28%)
Mar 10, 2006	12.74	12.94	12.60	12.68	479,236	-0.07(-0.53%)
Mar 09, 2006	12.60	12.87	12.55	12.75	846,869	+0.22(+1.79%)
Mar 08, 2006	12.63	12.76	12.06	12.52	1,847,119	-0.24(-1.92%)
Mar 07, 2006	13.10	13.11	12.73	12.77	852,837	-0.34(-2.58%)
Mar 06, 2006	13.45	13.45	13.02	13.11	630,825	-0.38(-2.83%)
Mar 03, 2006	13.54	13.65	13.45	13.49	495,648	-0.05(-0.40%)
Mar 02, 2006	13.51	13.71	13.40	13.54	530,561	+0.08(+0.57%)
Mar 01, 2006	13.37	13.47	13.35	13.46	399,562	+0.14(+1.03%)
Feb 28, 2006	13.34	13.34	13.00	13.33	1,019,347	-0.01(-0.07%)
Feb 27, 2006	13.67	13.71	13.32	13.34	775,849	-0.47(-3.40%)
Feb 24, 2006	13.72	13.86	13.66	13.81	643,955	+0.03(+0.22%)
Feb 23, 2006	13.76	13.94	13.67	13.78	723,032	+0.01(+0.10%)
Feb 22, 2006	14.18	14.18	13.74	13.76	743,622	-0.43(-3.00%)
Feb 21, 2006	14.23	14.24	14.07	14.19	1,030,985	+0.37(+2.64%)
Feb 17, 2006	13.81	13.95	13.66	13.82	755,259	+0.33(+2.41%)
Feb 16, 2006	13.29	13.57	13.15	13.50	726,314	+0.36(+2.75%)
Feb 15, 2006	13.02	13.47	12.99	13.14	1,290,596	+0.25(+1.92%)
Feb 14, 2006	13.36	13.37	12.63	12.89	2,492,268	-0.52(-3.85%)
Feb 13, 2006	13.52	13.74	13.35	13.40	718,556	-0.20(-1.48%)
Feb 10, 2006	13.68	13.74	13.29	13.61	1,356,543	-0.13(-0.98%)
Feb 09, 2006	14.29	14.41	13.61	13.74	1,051,574	-0.44(-3.07%)
Feb 08, 2006	14.38	14.42	13.93	14.18	839,409	-0.14(-1.01%)
Feb 07, 2006	14.91	14.91	14.23	14.32	762,123	-0.59(-3.98%)
Feb 06, 2006	14.64	15.09	14.62	14.91	656,488	+0.27(+1.83%)
Feb 03, 2006	14.75	14.83	14.51	14.64	612,622	-0.08(-0.52%)
Feb 02, 2006	15.12	15.16	14.64	14.72	811,956	-0.40(-2.64%)

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.