Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.60	13.69	13.60	13.68	42,687	+0.20(+1.46%)
Apr 27, 2006	13.58	13.58	13.49	13.49	3,431	-0.03(-0.25%)
Apr 26, 2006	13.49	13.62	13.49	13.52	2,717	+0.03(+0.21%)
Apr 25, 2006	13.39	13.49	13.38	13.49	10,753	+0.00(+0.00%)
Apr 24, 2006	13.50	13.72	13.45	13.49	18,777	-0.07(-0.50%)
Apr 21, 2006	13.61	13.61	13.32	13.56	13,384	+0.07(+0.54%)
Apr 20, 2006	13.50	13.61	13.49	13.49	3,379	-0.15(-1.07%)
Apr 19, 2006	13.24	13.63	13.24	13.63	12,290	+0.39(+2.93%)
Apr 18, 2006	13.24	13.29	13.24	13.25	6,580	-0.01(-0.06%)
Apr 17, 2006	13.24	13.25	13.24	13.25	768	-0.05(-0.37%)
Apr 13, 2006	13.30	13.30	13.30	13.30	0	+0.00(+0.00%)
Apr 12, 2006	13.25	13.30	13.25	13.30	570	+0.00(+0.00%)
Apr 11, 2006	13.27	13.30	13.27	13.30	711	-0.11(-0.80%)
Apr 10, 2006	13.55	13.55	13.41	13.41	4,772	-0.14(-1.04%)
Apr 07, 2006	13.32	13.55	13.32	13.55	74,421	+0.08(+0.63%)
Apr 06, 2006	13.49	13.49	13.42	13.47	254,733	-0.03(-0.21%)
Apr 05, 2006	13.49	13.49	13.49	13.49	2,134	+0.08(+0.63%)
Apr 04, 2006	13.49	13.49	13.41	13.41	5,046	-0.08(-0.62%)
Apr 03, 2006	13.49	13.49	13.39	13.49	7,795	+0.00(+0.00%)
Mar 31, 2006	13.38	13.49	13.38	13.49	3,334	+0.11(+0.84%)
Mar 30, 2006	13.38	13.38	13.38	13.38	0	+0.00(+0.00%)
Mar 29, 2006	13.34	13.45	13.34	13.38	4,446	-0.03(-0.21%)
Mar 28, 2006	13.46	13.49	13.39	13.41	3,708	+0.17(+1.27%)
Mar 27, 2006	13.24	13.24	13.24	13.24	0	+0.00(+0.00%)
Mar 24, 2006	13.24	13.24	13.24	13.24	2,771	+0.00(+0.00%)
Mar 23, 2006	13.32	13.32	13.24	13.24	4,090	+0.00(+0.00%)
Mar 22, 2006	13.35	13.36	13.21	13.24	21,521	+0.02(+0.12%)
Mar 21, 2006	13.34	13.47	13.21	13.22	5,296	+0.01(+0.10%)
Mar 20, 2006	13.22	13.22	13.21	13.21	4,540	-0.04(-0.34%)
Mar 17, 2006	13.26	13.26	13.26	13.26	0	+0.00(+0.00%)
Mar 16, 2006	13.26	13.26	13.26	13.26	0	+0.00(+0.00%)
Mar 15, 2006	13.22	13.31	13.21	13.26	1,422	-0.02(-0.13%)
Mar 14, 2006	13.34	13.35	13.21	13.27	14,746	+0.17(+1.33%)
Mar 13, 2006	12.96	13.10	12.96	13.10	7,657	+0.00(+0.00%)
Mar 10, 2006	13.04	13.14	13.04	13.10	5,150	+0.07(+0.51%)
Mar 09, 2006	13.16	13.16	12.99	13.03	7,719	-0.12(-0.93%)
Mar 08, 2006	13.21	13.21	13.07	13.16	10,335	-0.06(-0.43%)
Mar 07, 2006	13.21	13.26	13.21	13.21	20,038	+0.00(+0.00%)
Mar 06, 2006	13.21	13.22	13.21	13.21	1,486	-0.07(-0.55%)
Mar 03, 2006	12.99	13.36	12.99	13.29	4,768	-0.06(-0.46%)
Mar 02, 2006	13.21	13.35	13.08	13.35	4,073	+0.26(+1.98%)
Mar 01, 2006	13.07	13.18	13.02	13.09	7,112	+0.02(+0.13%)
Feb 28, 2006	13.21	13.07	12.99	13.07	355	-0.14(-1.06%)
Feb 27, 2006	13.21	13.21	13.21	13.21	177	+0.02(+0.13%)
Feb 24, 2006	13.16	13.21	13.16	13.20	32,549	+0.21(+1.65%)
Feb 23, 2006	13.02	13.02	12.89	12.98	2,490	-0.03(-0.22%)
Feb 22, 2006	13.22	13.26	12.94	13.01	16,911	-0.24(-1.81%)
Feb 21, 2006	13.25	13.25	13.25	13.25	222	+0.03(+0.24%)
Feb 17, 2006	13.29	13.29	13.22	13.22	18,183	-0.11(-0.84%)
Feb 16, 2006	13.33	13.33	13.33	13.33	177	-0.01(-0.04%)
Feb 15, 2006	13.14	13.49	13.14	13.34	6,417	+0.26(+2.02%)
Feb 14, 2006	12.95	13.34	12.71	13.07	7,210	-0.08(-0.60%)
Feb 13, 2006	12.86	13.19	12.86	13.15	13,544	+0.04(+0.34%)
Feb 10, 2006	13.30	13.30	12.98	13.11	3,201	+0.17(+1.35%)
Feb 09, 2006	12.93	12.93	12.93	12.93	355	-0.12(-0.95%)
Feb 08, 2006	13.21	13.44	12.93	13.05	5,163	+0.12(+0.96%)
Feb 07, 2006	12.93	13.04	12.86	12.93	5,826	-0.07(-0.56%)
Feb 06, 2006	13.27	13.38	12.99	13.00	7,023	-0.16(-1.23%)
Feb 03, 2006	12.93	13.17	12.81	13.17	2,605	+0.12(+0.94%)
Feb 02, 2006	12.82	13.05	12.73	13.04	47,479	+0.10(+0.74%)

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.