Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.52	11.91	11.13	11.85	370,700	+0.24(+2.07%)
Apr 27, 2006	12.00	12.06	11.55	11.61	280,819	-0.48(-3.97%)
Apr 26, 2006	13.08	13.47	11.85	12.09	770,699	-2.58(-17.59%)
Apr 25, 2006	13.50	14.82	13.50	14.67	425,037	+0.90(+6.54%)
Apr 24, 2006	13.74	13.83	13.35	13.77	89,940	+0.03(+0.22%)
Apr 21, 2006	14.10	14.16	13.53	13.74	72,662	-0.24(-1.72%)
Apr 20, 2006	14.19	14.37	13.41	13.98	191,725	+0.48(+3.56%)
Apr 19, 2006	13.23	13.65	13.14	13.50	138,138	+0.24(+1.81%)
Apr 18, 2006	12.99	13.29	12.78	13.26	110,415	+0.27(+2.08%)
Apr 17, 2006	12.96	13.11	12.78	12.99	82,704	-0.03(-0.23%)
Apr 13, 2006	13.05	13.44	12.99	13.02	101,392	+0.00(+0.00%)
Apr 12, 2006	12.90	13.20	12.81	13.02	143,281	+0.12(+0.93%)
Apr 11, 2006	13.20	13.41	12.75	12.90	154,553	-0.36(-2.71%)
Apr 10, 2006	13.71	13.71	13.20	13.26	108,546	-0.45(-3.28%)
Apr 07, 2006	13.98	13.98	13.35	13.71	122,373	-0.15(-1.08%)
Apr 06, 2006	13.71	13.95	13.50	13.86	114,487	+0.15(+1.09%)
Apr 05, 2006	13.61	13.80	13.29	13.71	201,798	+0.15(+1.11%)
Apr 04, 2006	13.77	14.10	13.35	13.56	466,333	-1.41(-9.42%)
Apr 03, 2006	14.85	15.15	14.85	14.97	128,540	+0.06(+0.40%)
Mar 31, 2006	15.24	15.24	14.43	14.91	230,352	-0.42(-2.74%)
Mar 30, 2006	15.72	15.75	15.30	15.33	133,169	-0.42(-2.67%)
Mar 29, 2006	14.91	15.75	14.85	15.75	143,912	+0.84(+5.63%)
Mar 28, 2006	15.15	15.30	14.70	14.91	87,740	-0.36(-2.36%)
Mar 27, 2006	15.00	15.39	14.78	15.27	100,464	+0.21(+1.39%)
Mar 24, 2006	14.70	15.15	14.43	15.06	110,513	+0.42(+2.87%)
Mar 23, 2006	14.28	14.88	14.01	14.64	103,566	+0.42(+2.95%)
Mar 22, 2006	13.83	14.28	13.68	14.22	91,000	+0.36(+2.60%)
Mar 21, 2006	14.13	14.58	13.74	13.86	147,843	-0.39(-2.74%)
Mar 20, 2006	14.61	14.70	14.10	14.25	149,362	-0.45(-3.06%)
Mar 17, 2006	14.97	15.12	14.64	14.70	206,156	-0.21(-1.41%)
Mar 16, 2006	15.03	15.21	14.70	14.91	80,477	-0.15(-1.00%)
Mar 15, 2006	14.70	15.15	14.70	15.06	132,738	+0.27(+1.83%)
Mar 14, 2006	15.00	15.09	14.61	14.79	154,222	-0.18(-1.20%)
Mar 13, 2006	14.94	15.36	14.64	14.97	162,242	+0.00(+0.00%)
Mar 10, 2006	15.18	15.18	14.85	14.97	131,789	-0.12(-0.80%)
Mar 09, 2006	15.00	15.45	15.00	15.09	132,631	+0.03(+0.20%)
Mar 08, 2006	14.88	15.18	14.70	15.06	159,891	-0.12(-0.79%)
Mar 07, 2006	15.51	15.54	15.15	15.18	192,899	-0.24(-1.56%)
Mar 06, 2006	15.18	15.57	14.88	15.42	241,166	+0.24(+1.58%)
Mar 03, 2006	14.28	15.33	13.95	15.18	330,712	+0.78(+5.42%)
Mar 02, 2006	13.41	14.43	13.32	14.40	204,484	+0.90(+6.67%)
Mar 01, 2006	13.47	13.68	13.35	13.50	155,103	-0.03(-0.22%)
Feb 28, 2006	13.74	13.83	13.08	13.53	241,110	-0.21(-1.53%)
Feb 27, 2006	13.65	13.95	13.56	13.74	132,035	+0.12(+0.88%)
Feb 24, 2006	14.13	14.19	13.56	13.62	188,036	-0.57(-4.02%)
Feb 23, 2006	14.46	14.64	14.07	14.19	116,409	-0.33(-2.27%)
Feb 22, 2006	14.54	14.82	14.25	14.52	112,645	+0.03(+0.21%)
Feb 21, 2006	14.76	14.85	14.37	14.49	101,626	-0.30(-2.03%)
Feb 17, 2006	14.85	14.97	14.61	14.79	118,804	+0.03(+0.20%)
Feb 16, 2006	15.06	15.42	14.52	14.76	216,266	-0.30(-1.99%)
Feb 15, 2006	14.78	15.18	14.43	15.06	139,006	+0.24(+1.62%)
Feb 14, 2006	13.62	14.88	13.56	14.82	405,034	+1.17(+8.57%)
Feb 13, 2006	13.77	13.92	13.53	13.65	129,087	-0.27(-1.94%)
Feb 10, 2006	13.77	14.04	13.50	13.92	130,042	+0.12(+0.87%)
Feb 09, 2006	13.95	14.25	13.80	13.80	182,603	-0.15(-1.08%)
Feb 08, 2006	14.01	14.01	13.56	13.95	200,809	+0.15(+1.09%)
Feb 07, 2006	14.25	14.25	13.62	13.80	174,864	-0.33(-2.34%)
Feb 06, 2006	13.29	14.25	13.20	14.13	411,483	+0.84(+6.32%)
Feb 03, 2006	13.74	13.89	13.20	13.29	320,167	-0.45(-3.28%)
Feb 02, 2006	13.98	14.10	13.56	13.74	402,873	-0.24(-1.72%)

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.