Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.29	13.49	12.84	13.19	11,856	-0.30(-2.22%)
Apr 27, 2006	13.47	14.02	13.34	13.49	11,292	-0.13(-0.96%)
Apr 26, 2006	13.68	13.72	13.48	13.62	4,797	+0.11(+0.79%)
Apr 25, 2006	13.18	13.53	13.18	13.51	3,537	-0.08(-0.59%)
Apr 24, 2006	13.54	13.72	13.54	13.59	5,360	-0.12(-0.87%)
Apr 21, 2006	13.89	13.93	13.35	13.71	15,664	+0.10(+0.73%)
Apr 20, 2006	13.69	13.69	13.61	13.61	801	-0.32(-2.28%)
Apr 19, 2006	13.66	13.93	13.43	13.93	7,238	+0.31(+2.24%)
Apr 18, 2006	13.33	13.67	13.21	13.62	17,827	+0.43(+3.26%)
Apr 17, 2006	13.69	13.69	13.08	13.19	15,884	-0.06(-0.47%)
Apr 13, 2006	13.13	13.26	13.07	13.26	4,567	+0.17(+1.29%)
Apr 12, 2006	12.64	13.09	12.48	13.09	10,649	+0.45(+3.56%)
Apr 11, 2006	13.11	13.84	12.48	12.64	34,948	-0.66(-4.93%)
Apr 10, 2006	13.08	13.64	13.08	13.29	19,083	+0.17(+1.28%)
Apr 07, 2006	14.14	14.14	13.06	13.13	25,622	-0.91(-6.49%)
Apr 06, 2006	13.65	14.08	13.65	14.04	8,345	-0.04(-0.27%)
Apr 05, 2006	13.82	14.07	13.82	14.07	3,883	+0.07(+0.54%)
Apr 04, 2006	13.90	14.13	13.90	14.00	2,162	+0.05(+0.36%)
Apr 03, 2006	14.04	14.04	13.80	13.95	6,104	-0.09(-0.67%)
Mar 31, 2006	13.79	14.04	13.57	14.04	15,738	+0.21(+1.49%)
Mar 30, 2006	13.67	14.01	13.54	13.84	25,185	-0.11(-0.81%)
Mar 29, 2006	13.72	13.95	13.55	13.95	10,954	+0.22(+1.64%)
Mar 28, 2006	13.86	13.94	13.60	13.72	5,223	-0.04(-0.27%)
Mar 27, 2006	13.50	13.91	13.50	13.76	4,343	+0.25(+1.85%)
Mar 24, 2006	13.74	13.74	13.45	13.51	8,719	+0.09(+0.70%)
Mar 23, 2006	13.64	13.64	13.26	13.42	7,209	+0.20(+1.51%)
Mar 22, 2006	13.20	13.34	12.98	13.22	4,966	-0.31(-2.26%)
Mar 21, 2006	13.43	13.72	13.29	13.53	10,872	+0.09(+0.70%)
Mar 20, 2006	13.73	13.73	13.23	13.43	9,432	-0.49(-3.54%)
Mar 17, 2006	13.11	13.96	13.01	13.92	75,148	+0.82(+6.29%)
Mar 16, 2006	13.03	13.11	12.80	13.10	4,995	+0.06(+0.48%)
Mar 15, 2006	13.08	13.10	12.73	13.04	6,210	+0.07(+0.53%)
Mar 14, 2006	12.73	13.11	12.73	12.97	7,919	+0.09(+0.73%)
Mar 13, 2006	12.84	13.05	12.76	12.88	8,347	+0.12(+0.98%)
Mar 10, 2006	12.29	12.78	12.29	12.75	6,384	+0.34(+2.77%)
Mar 09, 2006	12.23	12.45	12.23	12.41	9,819	+0.22(+1.79%)
Mar 08, 2006	12.23	12.46	12.19	12.19	8,579	+0.06(+0.46%)
Mar 07, 2006	12.18	12.38	12.13	12.13	7,072	+0.01(+0.05%)
Mar 06, 2006	12.32	12.32	12.06	12.13	8,171	+0.06(+0.46%)
Mar 03, 2006	11.96	12.18	11.88	12.07	11,303	-0.06(-0.51%)
Mar 02, 2006	11.88	12.27	11.88	12.13	57,713	+0.00(+0.00%)
Mar 01, 2006	11.90	12.25	11.90	12.13	15,547	+0.10(+0.83%)
Feb 28, 2006	12.36	12.31	11.98	12.03	16,095	-0.33(-2.68%)
Feb 27, 2006	12.42	12.79	12.17	12.36	22,116	-0.04(-0.35%)
Feb 24, 2006	12.92	12.98	12.08	12.41	10,598	-0.01(-0.10%)
Feb 23, 2006	12.73	12.91	12.42	12.42	14,261	-0.52(-4.00%)
Feb 22, 2006	13.14	13.14	12.92	12.94	5,409	-0.17(-1.33%)
Feb 21, 2006	13.46	13.80	13.03	13.11	3,760	-0.43(-3.18%)
Feb 17, 2006	13.57	13.57	13.39	13.54	12,072	+0.09(+0.70%)
Feb 16, 2006	13.65	13.65	13.38	13.45	1,602	-0.10(-0.74%)
Feb 15, 2006	13.73	13.78	13.55	13.55	7,602	-0.07(-0.55%)
Feb 14, 2006	13.21	13.69	13.21	13.62	6,450	+0.47(+3.61%)
Feb 13, 2006	13.25	13.50	12.81	13.15	16,699	-0.29(-2.14%)
Feb 10, 2006	13.07	13.71	13.07	13.44	8,909	-0.16(-1.15%)
Feb 09, 2006	13.29	13.71	13.29	13.59	2,082	+0.09(+0.65%)
Feb 08, 2006	13.81	13.81	13.41	13.51	7,141	-0.20(-1.46%)
Feb 07, 2006	14.23	14.23	13.49	13.71	20,123	-0.56(-3.90%)
Feb 06, 2006	14.11	14.26	13.89	14.26	12,562	+0.18(+1.29%)
Feb 03, 2006	13.72	14.19	13.61	14.08	4,092	+0.22(+1.62%)
Feb 02, 2006	14.24	14.26	13.70	13.86	13,160	-0.43(-3.01%)

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.