Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.68	14.86	14.58	14.72	3,477,600	+0.03(+0.23%)
Apr 27, 2006	14.60	14.69	14.34	14.69	3,870,000	+0.16(+1.12%)
Apr 26, 2006	14.38	14.59	14.17	14.52	3,632,400	+0.58(+4.19%)
Apr 25, 2006	14.04	14.16	13.77	13.94	1,818,000	+0.01(+0.07%)
Apr 24, 2006	14.12	14.12	13.90	13.93	892,800	-0.16(-1.16%)
Apr 21, 2006	14.33	14.33	13.86	14.09	1,602,000	-0.12(-0.83%)
Apr 20, 2006	14.28	14.35	14.14	14.21	1,810,800	-0.00(-0.04%)
Apr 19, 2006	14.31	14.32	13.99	14.21	1,681,200	-0.11(-0.73%)
Apr 18, 2006	13.97	14.32	13.88	14.32	3,546,000	+0.35(+2.51%)
Apr 17, 2006	13.82	13.97	13.70	13.97	1,598,400	+0.10(+0.74%)
Apr 13, 2006	13.78	13.92	13.51	13.87	1,486,800	+0.04(+0.28%)
Apr 12, 2006	13.79	13.84	13.66	13.83	1,170,000	+0.07(+0.48%)
Apr 11, 2006	13.94	13.94	13.66	13.76	2,905,200	-0.18(-1.28%)
Apr 10, 2006	14.00	14.15	13.83	13.94	2,718,000	-0.07(-0.52%)
Apr 07, 2006	14.16	14.29	13.96	14.01	2,084,400	-0.04(-0.32%)
Apr 06, 2006	13.95	14.08	13.90	14.06	1,940,400	+0.11(+0.81%)
Apr 05, 2006	13.98	14.04	13.84	13.95	2,718,000	+0.04(+0.26%)
Apr 04, 2006	13.88	14.00	13.76	13.91	4,381,200	+0.03(+0.24%)
Apr 03, 2006	13.96	14.29	13.79	13.88	3,715,200	-0.08(-0.56%)
Mar 31, 2006	13.94	14.06	13.73	13.95	2,566,800	-0.13(-0.95%)
Mar 30, 2006	13.66	14.17	13.66	14.09	6,267,600	+0.42(+3.05%)
Mar 29, 2006	13.60	13.83	13.35	13.67	5,457,600	+0.17(+1.26%)
Mar 28, 2006	13.67	13.71	13.18	13.50	9,460,800	-0.17(-1.22%)
Mar 27, 2006	14.09	14.15	13.60	13.67	6,152,400	-0.51(-3.63%)
Mar 24, 2006	14.21	14.32	14.11	14.18	1,263,600	+0.04(+0.29%)
Mar 23, 2006	14.09	14.23	13.85	14.14	2,732,400	+0.05(+0.37%)
Mar 22, 2006	14.47	14.55	14.04	14.09	2,437,200	-0.37(-2.56%)
Mar 21, 2006	14.46	14.66	14.37	14.46	2,196,000	+0.06(+0.39%)
Mar 20, 2006	14.33	14.43	14.17	14.40	4,906,800	+0.10(+0.69%)
Mar 17, 2006	14.65	14.70	14.25	14.30	4,323,600	-0.28(-1.93%)
Mar 16, 2006	14.71	14.89	14.52	14.59	3,754,800	-0.11(-0.77%)
Mar 15, 2006	14.28	14.81	14.20	14.70	4,424,400	+0.55(+3.92%)
Mar 14, 2006	14.16	14.25	14.00	14.14	5,007,600	+0.16(+1.18%)
Mar 13, 2006	14.00	14.29	13.96	13.98	6,548,400	+0.14(+1.02%)
Mar 10, 2006	14.36	14.36	13.80	13.84	9,734,400	-0.42(-2.92%)
Mar 09, 2006	15.63	15.63	13.92	14.25	19,242,000	-1.39(-8.88%)
Mar 08, 2006	16.10	16.10	15.53	15.64	2,520,000	-0.22(-1.42%)
Mar 07, 2006	15.85	16.17	15.75	15.87	1,303,200	+0.07(+0.47%)
Mar 06, 2006	15.94	16.02	15.67	15.79	1,616,400	-0.16(-1.02%)
Mar 03, 2006	15.95	16.28	15.92	15.96	1,411,200	-0.35(-2.12%)
Mar 02, 2006	16.36	16.36	16.11	16.30	1,454,400	+0.02(+0.10%)
Mar 01, 2006	15.91	16.39	15.77	16.28	1,508,400	+0.50(+3.17%)
Feb 28, 2006	16.00	16.00	15.76	15.78	1,533,600	-0.14(-0.87%)
Feb 27, 2006	15.83	16.05	15.77	15.92	2,343,600	+0.09(+0.56%)
Feb 24, 2006	15.72	15.84	15.62	15.83	1,551,600	+0.11(+0.71%)
Feb 23, 2006	15.75	15.83	15.67	15.72	853,200	-0.03(-0.20%)
Feb 22, 2006	15.91	15.91	15.67	15.75	1,026,000	-0.08(-0.48%)
Feb 21, 2006	15.91	15.91	15.67	15.83	1,476,000	+0.01(+0.07%)
Feb 17, 2006	15.81	15.86	15.56	15.82	1,173,600	+0.13(+0.83%)
Feb 16, 2006	15.69	15.87	15.60	15.69	1,666,800	+0.00(+0.01%)
Feb 15, 2006	15.80	15.85	15.59	15.69	1,551,600	-0.10(-0.62%)
Feb 14, 2006	15.17	15.93	14.89	15.79	2,829,600	+0.61(+4.03%)
Feb 13, 2006	15.28	15.34	15.14	15.17	1,404,000	-0.20(-1.29%)
Feb 10, 2006	15.25	15.46	15.22	15.37	1,285,200	+0.01(+0.05%)
Feb 09, 2006	15.24	15.53	15.20	15.36	1,638,000	+0.09(+0.61%)
Feb 08, 2006	15.51	15.51	14.59	15.27	4,082,400	-0.20(-1.28%)
Feb 07, 2006	15.54	15.78	15.47	15.47	1,652,400	-0.14(-0.88%)
Feb 06, 2006	15.67	15.76	15.55	15.61	1,494,000	-0.01(-0.09%)
Feb 03, 2006	15.65	15.74	15.36	15.62	1,141,200	-0.12(-0.77%)
Feb 02, 2006	15.79	15.95	15.68	15.74	2,167,200	-0.05(-0.34%)

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.