Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.45	33.05	32.09	32.50	137,200	+0.19(+0.59%)
Apr 27, 2006	32.31	32.60	31.15	32.31	280,098	-0.02(-0.06%)
Apr 26, 2006	32.40	32.80	32.05	32.33	134,224	-0.13(-0.40%)
Apr 25, 2006	32.32	32.96	32.03	32.46	154,314	+0.40(+1.25%)
Apr 24, 2006	31.63	32.40	31.55	32.06	195,109	+0.63(+2.00%)
Apr 21, 2006	31.67	32.11	31.21	31.43	101,766	-0.29(-0.91%)
Apr 20, 2006	32.48	32.48	31.23	31.72	102,058	+15.97(+101.36%)
Apr 19, 2006	15.79	15.79	15.68	15.75	141,954	+0.09(+0.56%)
Apr 18, 2006	15.03	15.81	15.03	15.66	474,652	+0.63(+4.17%)
Apr 17, 2006	15.20	15.30	15.03	15.04	176,038	-0.12(-0.82%)
Apr 13, 2006	14.79	15.21	14.62	15.16	278,402	+0.41(+2.75%)
Apr 12, 2006	15.18	15.40	14.68	14.76	237,356	-0.42(-2.76%)
Apr 11, 2006	15.54	15.60	15.16	15.18	140,290	-0.31(-2.00%)
Apr 10, 2006	15.56	15.69	15.46	15.48	207,588	-0.01(-0.08%)
Apr 07, 2006	15.34	15.56	15.33	15.50	155,910	+0.22(+1.46%)
Apr 06, 2006	15.10	15.57	15.01	15.28	571,626	+0.34(+2.26%)
Apr 05, 2006	14.23	15.06	14.19	14.94	297,176	+0.69(+4.84%)
Apr 04, 2006	14.38	14.47	14.17	14.25	301,574	-0.19(-1.33%)
Apr 03, 2006	14.75	15.01	14.38	14.44	409,830	-0.84(-5.47%)
Mar 31, 2006	15.38	15.55	15.13	15.28	213,464	-0.07(-0.44%)
Mar 30, 2006	15.32	15.60	15.28	15.34	581,202	+0.05(+0.36%)
Mar 29, 2006	14.99	15.29	14.95	15.29	237,342	+0.34(+2.26%)
Mar 28, 2006	14.89	15.04	14.81	14.95	96,954	+0.08(+0.54%)
Mar 27, 2006	14.82	14.93	14.73	14.87	100,092	+0.10(+0.71%)
Mar 24, 2006	14.84	14.92	14.69	14.77	170,436	-0.04(-0.30%)
Mar 23, 2006	14.77	14.93	14.75	14.81	64,400	-0.06(-0.44%)
Mar 22, 2006	14.58	14.88	14.51	14.88	168,600	+0.35(+2.41%)
Mar 21, 2006	14.71	15.04	14.50	14.53	469,730	-0.06(-0.41%)
Mar 20, 2006	14.12	14.69	14.12	14.59	305,734	+0.53(+3.77%)
Mar 17, 2006	13.68	14.06	13.58	14.05	336,274	+0.48(+3.54%)
Mar 16, 2006	14.07	14.22	13.57	13.57	897,826	+0.07(+0.54%)
Mar 15, 2006	13.96	14.09	13.50	13.50	395,512	-0.34(-2.42%)
Mar 14, 2006	14.02	14.05	13.59	13.84	86,408	-0.15(-1.07%)
Mar 13, 2006	14.03	14.06	13.93	13.99	65,762	+0.01(+0.07%)
Mar 10, 2006	13.85	14.19	13.60	13.98	91,784	+0.32(+2.38%)
Mar 09, 2006	13.78	13.94	13.60	13.65	96,808	-0.16(-1.16%)
Mar 08, 2006	13.05	13.95	12.97	13.81	257,372	+0.72(+5.54%)
Mar 07, 2006	13.38	13.39	13.05	13.09	113,626	-0.30(-2.24%)
Mar 06, 2006	13.58	13.95	13.27	13.39	65,752	-0.12(-0.93%)
Mar 03, 2006	13.76	13.98	13.38	13.51	200,816	-0.24(-1.71%)
Mar 02, 2006	13.50	13.75	13.11	13.75	290,384	+0.60(+4.56%)
Mar 01, 2006	13.26	13.29	13.07	13.15	363,430	-0.13(-1.02%)
Feb 28, 2006	13.29	13.40	13.25	13.28	101,068	-0.01(-0.06%)
Feb 27, 2006	12.75	13.29	12.75	13.29	290,878	+0.54(+4.24%)
Feb 24, 2006	12.83	12.84	12.66	12.75	94,354	-0.12(-0.97%)
Feb 23, 2006	12.53	12.96	12.53	12.88	213,946	+0.35(+2.77%)
Feb 22, 2006	12.13	12.53	12.07	12.53	127,554	+0.37(+3.02%)
Feb 21, 2006	12.28	12.29	12.14	12.16	92,316	-0.04(-0.35%)
Feb 17, 2006	12.43	12.43	12.19	12.20	76,264	-0.15(-1.23%)
Feb 16, 2006	12.16	12.48	12.15	12.36	214,400	+0.18(+1.50%)
Feb 15, 2006	12.24	12.25	11.94	12.17	167,044	-0.12(-1.02%)
Feb 14, 2006	12.04	12.32	11.92	12.30	256,632	+0.25(+2.10%)
Feb 13, 2006	12.15	12.15	12.04	12.04	118,770	-0.18(-1.49%)
Feb 10, 2006	12.30	12.30	12.05	12.23	72,672	-0.11(-0.85%)
Feb 09, 2006	12.07	12.41	12.06	12.33	178,416	+0.25(+2.09%)
Feb 08, 2006	12.44	12.44	12.06	12.08	254,428	-0.33(-2.68%)
Feb 07, 2006	12.54	12.62	12.41	12.41	81,730	-0.10(-0.80%)
Feb 06, 2006	12.70	12.70	12.37	12.51	113,698	-0.12(-0.99%)
Feb 03, 2006	12.67	12.75	12.46	12.64	87,350	-0.09(-0.71%)
Feb 02, 2006	12.75	13.02	12.57	12.73	608,860	+0.60(+4.97%)

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.