Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.48	15.50	15.26	15.30	58,731	+0.00(+0.00%)
Apr 27, 2006	15.64	15.64	15.30	15.30	31,118	-0.29(-1.89%)
Apr 26, 2006	15.37	15.81	15.33	15.59	315,718	+0.34(+2.24%)
Apr 25, 2006	15.26	15.39	15.19	15.25	275,541	+0.05(+0.36%)
Apr 24, 2006	15.20	15.30	15.10	15.20	52,449	+0.03(+0.18%)
Apr 21, 2006	15.02	15.26	15.02	15.17	150,189	+0.11(+0.73%)
Apr 20, 2006	15.20	15.25	15.02	15.06	152,380	-0.19(-1.26%)
Apr 19, 2006	15.15	15.33	15.15	15.25	74,948	+0.11(+0.72%)
Apr 18, 2006	15.11	15.28	14.99	15.14	99,200	+0.01(+0.09%)
Apr 17, 2006	14.99	15.13	14.78	15.13	104,606	+0.17(+1.14%)
Apr 13, 2006	14.51	15.13	14.52	14.96	154,426	+0.44(+3.07%)
Apr 12, 2006	15.43	15.47	14.51	14.51	446,769	-0.77(-5.06%)
Apr 11, 2006	15.37	15.37	15.13	15.28	118,632	-0.01(-0.09%)
Apr 10, 2006	15.43	15.47	15.16	15.30	130,758	-0.21(-1.32%)
Apr 07, 2006	15.57	15.67	15.35	15.50	106,505	-0.10(-0.66%)
Apr 06, 2006	15.67	15.68	15.44	15.61	141,569	-0.01(-0.04%)
Apr 05, 2006	15.74	15.74	15.57	15.61	49,527	-0.13(-0.83%)
Apr 04, 2006	15.78	15.91	15.72	15.74	158,224	-0.09(-0.56%)
Apr 03, 2006	15.69	15.98	15.61	15.83	181,454	+0.19(+1.23%)
Mar 31, 2006	15.37	15.82	15.37	15.64	181,892	+0.27(+1.78%)
Mar 30, 2006	16.01	16.01	14.91	15.37	921,297	+0.64(+4.32%)
Mar 29, 2006	14.54	14.89	14.54	14.73	165,675	+0.29(+1.99%)
Mar 28, 2006	14.96	14.96	13.90	14.44	512,659	-0.48(-3.21%)
Mar 27, 2006	15.13	15.20	14.76	14.92	311,774	-0.24(-1.58%)
Mar 24, 2006	15.30	15.33	15.14	15.16	56,540	-0.10(-0.67%)
Mar 23, 2006	15.47	15.50	15.24	15.26	236,387	-0.21(-1.37%)
Mar 22, 2006	15.85	15.88	15.47	15.48	128,274	-0.40(-2.54%)
Mar 21, 2006	15.57	16.28	15.57	15.88	269,990	+0.39(+2.52%)
Mar 20, 2006	15.06	15.54	15.02	15.49	237,702	+0.43(+2.86%)
Mar 17, 2006	14.96	15.08	14.96	15.06	127,982	+0.14(+0.92%)
Mar 16, 2006	14.86	15.11	14.75	14.92	73,633	+0.00(+0.00%)
Mar 15, 2006	15.11	15.11	14.89	14.92	96,425	-0.24(-1.58%)
Mar 14, 2006	15.11	15.22	15.06	15.16	164,068	+0.00(+0.00%)
Mar 13, 2006	15.12	15.24	15.03	15.16	272,181	+0.00(+0.00%)
Mar 10, 2006	14.92	15.22	14.92	15.16	401,917	+0.32(+2.17%)
Mar 09, 2006	15.16	15.16	14.84	14.84	470,875	-0.36(-2.34%)
Mar 08, 2006	15.30	15.35	15.09	15.20	268,382	-0.07(-0.45%)
Mar 07, 2006	15.30	15.37	15.07	15.26	192,850	+0.03(+0.23%)
Mar 06, 2006	15.20	15.31	15.20	15.23	236,825	-0.03(-0.22%)
Mar 03, 2006	15.25	15.26	15.16	15.26	280,947	-0.03(-0.22%)
Mar 02, 2006	15.74	15.76	15.30	15.30	263,853	-0.44(-2.83%)
Mar 01, 2006	15.81	15.85	15.52	15.74	135,287	-0.03(-0.22%)
Feb 28, 2006	16.20	16.35	15.78	15.78	62,091	-0.42(-2.62%)
Feb 27, 2006	15.89	16.20	15.89	16.20	95,548	+0.18(+1.11%)
Feb 24, 2006	16.19	16.29	15.94	16.02	56,978	-0.13(-0.81%)
Feb 23, 2006	16.09	16.52	16.02	16.15	210,381	+0.15(+0.94%)
Feb 22, 2006	15.06	16.08	15.06	16.00	199,278	+0.93(+6.18%)
Feb 21, 2006	14.89	15.11	14.87	15.07	128,420	+0.13(+0.87%)
Feb 17, 2006	14.37	15.06	14.37	14.94	212,427	+0.47(+3.22%)
Feb 16, 2006	14.41	14.54	14.34	14.48	125,352	+0.10(+0.71%)
Feb 15, 2006	14.27	14.51	14.20	14.37	255,964	+0.07(+0.48%)
Feb 14, 2006	14.33	14.39	13.96	14.31	373,427	-0.03(-0.24%)
Feb 13, 2006	14.59	14.59	14.17	14.34	64,283	-0.21(-1.41%)
Feb 10, 2006	14.72	14.78	14.54	14.54	33,602	-0.24(-1.62%)
Feb 09, 2006	14.54	14.80	14.52	14.78	546,554	+0.45(+3.15%)
Feb 08, 2006	14.72	14.86	14.17	14.33	466,492	-0.48(-3.23%)
Feb 07, 2006	15.54	15.54	14.76	14.81	173,126	-0.55(-3.61%)
Feb 06, 2006	15.54	15.54	15.11	15.37	114,395	+0.30(+2.00%)
Feb 03, 2006	15.28	15.47	15.06	15.07	247,198	-0.37(-2.39%)
Feb 02, 2006	16.26	16.43	15.43	15.43	139,670	-0.82(-5.05%)

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.