Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.78	30.81	28.78	29.95	457,029	+0.67(+2.28%)
Apr 27, 2006	29.73	30.06	29.12	29.28	234,379	-0.59(-1.97%)
Apr 26, 2006	29.78	30.53	29.73	29.87	226,301	+0.03(+0.09%)
Apr 25, 2006	30.09	30.25	29.72	29.84	208,485	-0.25(-0.84%)
Apr 24, 2006	30.68	30.79	29.58	30.09	308,854	+14.66(+95.02%)
Apr 21, 2006	15.84	15.84	15.38	15.43	441,758	-0.23(-1.49%)
Apr 20, 2006	15.51	15.70	15.33	15.66	182,369	+0.21(+1.36%)
Apr 19, 2006	15.22	15.51	15.11	15.45	260,274	+0.23(+1.51%)
Apr 18, 2006	14.65	15.22	14.66	15.22	316,711	+0.57(+3.90%)
Apr 17, 2006	14.63	14.65	14.53	14.65	181,484	+0.02(+0.11%)
Apr 13, 2006	14.55	14.66	14.52	14.63	295,907	+0.09(+0.59%)
Apr 12, 2006	14.52	14.57	14.40	14.55	261,381	+0.03(+0.19%)
Apr 11, 2006	14.71	14.80	14.50	14.52	201,624	-0.19(-1.26%)
Apr 10, 2006	14.82	14.83	14.63	14.71	273,111	-0.12(-0.79%)
Apr 07, 2006	14.71	14.84	14.63	14.82	303,432	+0.16(+1.09%)
Apr 06, 2006	14.84	14.84	14.63	14.66	159,794	-0.22(-1.47%)
Apr 05, 2006	14.84	14.93	14.70	14.88	82,774	+0.02(+0.12%)
Apr 04, 2006	14.58	14.97	14.56	14.87	160,237	+0.22(+1.53%)
Apr 03, 2006	14.97	14.98	14.57	14.64	226,633	-0.31(-2.10%)
Mar 31, 2006	14.83	15.00	14.80	14.96	193,435	+0.17(+1.18%)
Mar 30, 2006	14.89	14.93	14.72	14.78	140,982	-0.08(-0.56%)
Mar 29, 2006	15.07	15.07	14.63	14.87	203,616	+0.23(+1.61%)
Mar 28, 2006	14.63	14.76	14.58	14.63	123,718	-0.05(-0.37%)
Mar 27, 2006	14.74	14.79	14.66	14.68	214,018	-0.06(-0.40%)
Mar 24, 2006	14.70	14.82	14.67	14.74	208,706	+0.03(+0.21%)
Mar 23, 2006	14.57	14.72	14.50	14.71	139,211	-0.06(-0.41%)
Mar 22, 2006	14.42	14.84	14.42	14.77	374,034	+0.31(+2.17%)
Mar 21, 2006	14.97	14.97	14.46	14.46	518,114	-0.51(-3.40%)
Mar 20, 2006	15.02	15.07	14.93	14.97	414,314	-0.07(-0.45%)
Mar 17, 2006	15.10	15.11	14.82	15.03	585,396	-0.03(-0.19%)
Mar 16, 2006	14.77	15.20	14.77	15.06	286,169	+0.35(+2.38%)
Mar 15, 2006	14.75	14.76	14.59	14.71	151,162	+0.02(+0.12%)
Mar 14, 2006	14.64	14.75	14.48	14.70	139,211	+0.12(+0.79%)
Mar 13, 2006	14.11	14.70	14.11	14.58	531,394	+0.46(+3.25%)
Mar 10, 2006	13.69	14.12	13.67	14.12	299,448	+0.42(+3.07%)
Mar 09, 2006	13.69	13.74	13.57	13.70	189,894	+0.01(+0.08%)
Mar 08, 2006	13.81	13.81	13.60	13.69	134,785	-0.11(-0.82%)
Mar 07, 2006	13.93	13.93	13.74	13.80	103,800	-0.18(-1.29%)
Mar 06, 2006	14.20	14.24	13.93	13.98	141,203	-0.22(-1.54%)
Mar 03, 2006	14.05	14.51	13.93	14.20	186,795	+0.12(+0.85%)
Mar 02, 2006	14.20	14.26	13.98	14.08	149,392	-0.14(-0.97%)
Mar 01, 2006	14.02	14.27	13.92	14.22	112,874	+0.25(+1.80%)
Feb 28, 2006	14.36	14.33	13.96	13.97	183,475	-0.39(-2.74%)
Feb 27, 2006	14.12	14.45	14.12	14.36	230,396	+0.19(+1.37%)
Feb 24, 2006	14.04	14.21	13.93	14.17	139,654	+0.13(+0.93%)
Feb 23, 2006	14.29	14.33	14.02	14.04	164,220	-0.25(-1.77%)
Feb 22, 2006	14.01	14.29	13.94	14.29	174,401	+0.32(+2.31%)
Feb 21, 2006	14.12	14.14	13.90	13.97	159,351	-0.23(-1.59%)
Feb 17, 2006	13.83	14.23	13.73	14.19	385,985	+0.39(+2.83%)
Feb 16, 2006	13.54	13.83	13.52	13.80	152,933	+0.29(+2.12%)
Feb 15, 2006	13.41	13.54	13.22	13.52	297,899	+0.11(+0.79%)
Feb 14, 2006	13.39	13.47	13.33	13.41	283,513	+0.03(+0.20%)
Feb 13, 2006	13.46	13.53	13.31	13.38	251,200	-0.12(-0.90%)
Feb 10, 2006	13.51	13.51	13.22	13.51	523,205	+0.17(+1.30%)
Feb 09, 2006	13.40	13.44	13.31	13.33	199,189	-0.05(-0.37%)
Feb 08, 2006	13.40	13.45	13.23	13.38	206,050	-0.01(-0.05%)
Feb 07, 2006	13.34	13.54	13.25	13.39	310,293	+0.05(+0.36%)
Feb 06, 2006	13.17	13.37	13.15	13.34	94,061	+0.16(+1.22%)
Feb 03, 2006	13.18	13.32	13.18	13.18	81,225	-0.02(-0.15%)
Feb 02, 2006	13.34	13.39	13.14	13.20	165,548	-0.15(-1.15%)

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.