Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.03	15.13	15.00	15.11	42,628	+0.06(+0.40%)
Apr 27, 2006	14.88	15.08	14.80	15.05	160,597	+0.09(+0.63%)
Apr 26, 2006	14.86	14.96	14.84	14.96	488,897	+0.10(+0.68%)
Apr 25, 2006	14.90	14.94	14.77	14.86	58,318	+0.19(+1.29%)
Apr 24, 2006	14.66	14.78	14.60	14.67	47,365	+0.07(+0.51%)
Apr 21, 2006	14.51	14.65	14.50	14.59	75,192	+0.08(+0.56%)
Apr 20, 2006	14.47	14.55	14.45	14.51	66,459	+0.03(+0.19%)
Apr 19, 2006	13.73	14.55	14.34	14.48	369,300	+0.10(+0.70%)
Apr 18, 2006	14.32	14.46	14.26	14.38	43,072	+0.13(+0.90%)
Apr 17, 2006	13.67	14.32	13.67	14.26	60,242	+0.12(+0.86%)
Apr 13, 2006	14.15	14.14	14.04	14.13	68,235	-0.02(-0.14%)
Apr 12, 2006	14.05	14.16	14.05	14.15	42,480	+0.01(+0.05%)
Apr 11, 2006	14.22	14.24	14.05	14.15	67,199	-0.12(-0.85%)
Apr 10, 2006	14.32	14.32	14.23	14.27	37,004	-0.07(-0.52%)
Apr 07, 2006	14.46	14.46	14.30	14.34	81,112	-0.16(-1.12%)
Apr 06, 2006	14.53	14.55	14.44	14.51	56,838	-0.11(-0.74%)
Apr 05, 2006	14.57	14.62	14.49	14.61	52,397	+0.03(+0.23%)
Apr 04, 2006	14.52	14.58	14.44	14.58	83,333	+0.26(+1.84%)
Apr 03, 2006	14.21	14.36	14.21	14.32	283,302	+0.01(+0.09%)
Mar 31, 2006	14.28	14.32	14.26	14.30	23,830	-0.07(-0.52%)
Mar 30, 2006	14.36	14.39	14.32	14.38	50,769	+0.18(+1.24%)
Mar 29, 2006	14.13	14.26	14.09	14.20	112,048	+0.08(+0.57%)
Mar 28, 2006	14.26	14.30	14.09	14.12	40,408	-0.16(-1.13%)
Mar 27, 2006	14.29	14.30	14.19	14.28	41,444	-0.03(-0.24%)
Mar 24, 2006	14.23	14.32	14.21	14.32	179,247	+0.09(+0.62%)
Mar 23, 2006	14.32	14.32	14.19	14.23	63,350	-0.16(-1.08%)
Mar 22, 2006	14.30	14.38	14.30	14.38	29,899	+0.16(+1.14%)
Mar 21, 2006	14.36	14.36	14.17	14.22	155,712	-0.14(-0.99%)
Mar 20, 2006	14.44	14.44	14.34	14.36	88,217	-0.02(-0.14%)
Mar 17, 2006	14.42	14.44	14.34	14.38	50,621	+0.11(+0.76%)
Mar 16, 2006	14.24	14.30	14.23	14.28	60,390	+0.05(+0.38%)
Mar 15, 2006	14.18	14.22	14.11	14.22	30,787	+0.11(+0.81%)
Mar 14, 2006	13.98	14.14	13.98	14.11	120,041	+0.08(+0.58%)
Mar 13, 2006	13.96	14.03	13.96	14.03	43,220	+0.15(+1.07%)
Mar 10, 2006	13.80	13.91	13.74	13.88	16,577	+0.20(+1.43%)
Mar 09, 2006	13.80	13.80	13.66	13.68	106,423	-0.09(-0.69%)
Mar 08, 2006	13.63	13.78	13.61	13.78	41,296	+0.11(+0.79%)
Mar 07, 2006	13.67	13.73	13.64	13.67	262,432	-0.35(-2.50%)
Mar 06, 2006	14.11	14.11	13.94	14.02	178,211	-0.01(-0.05%)
Mar 03, 2006	14.03	14.08	13.94	14.03	153,788	-0.05(-0.38%)
Mar 02, 2006	13.95	14.08	13.93	14.08	134,398	+0.07(+0.48%)
Mar 01, 2006	13.96	14.04	13.96	14.01	74,008	+0.08(+0.58%)
Feb 28, 2006	14.03	14.00	13.88	13.93	104,055	-0.10(-0.72%)
Feb 27, 2006	14.02	14.08	13.98	14.03	51,065	-0.02(-0.14%)
Feb 24, 2006	14.03	14.07	13.98	14.05	79,780	-0.01(-0.05%)
Feb 23, 2006	14.19	14.19	14.05	14.06	70,603	-0.03(-0.24%)
Feb 22, 2006	13.98	14.11	13.98	14.09	93,842	+0.17(+1.21%)
Feb 21, 2006	13.92	13.96	13.90	13.92	85,997	+0.06(+0.44%)
Feb 17, 2006	13.76	13.87	13.76	13.86	34,783	+0.10(+0.74%)
Feb 16, 2006	13.71	13.76	13.65	13.76	121,521	+0.03(+0.25%)
Feb 15, 2006	13.75	13.76	13.65	13.73	100,946	-0.03(-0.25%)
Feb 14, 2006	13.67	13.76	13.62	13.76	31,527	+0.08(+0.59%)
Feb 13, 2006	13.69	13.71	13.65	13.68	85,849	-0.10(-0.74%)
Feb 10, 2006	13.88	13.89	13.70	13.78	88,957	-0.05(-0.34%)
Feb 09, 2006	13.85	13.89	13.81	13.83	37,892	+0.10(+0.74%)
Feb 08, 2006	13.73	13.75	13.66	13.73	86,737	+0.03(+0.20%)
Feb 07, 2006	13.73	13.75	13.67	13.70	37,004	-0.07(-0.49%)
Feb 06, 2006	13.78	13.82	13.70	13.77	41,740	+0.02(+0.15%)
Feb 03, 2006	13.68	13.80	13.63	13.75	111,900	-0.13(-0.93%)
Feb 02, 2006	13.91	13.92	13.82	13.88	55,802	+0.03(+0.20%)

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.