Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.97	14.22	13.67	14.19	4,687,500	+0.28(+2.01%)
Apr 27, 2006	13.42	14.01	13.39	13.91	4,450,787	+0.39(+2.88%)
Apr 26, 2006	13.66	13.94	13.46	13.52	2,966,496	-0.08(-0.59%)
Apr 25, 2006	13.43	13.75	13.43	13.60	3,047,194	+0.12(+0.89%)
Apr 24, 2006	13.62	13.76	13.23	13.48	2,887,155	-0.17(-1.25%)
Apr 21, 2006	13.90	13.90	13.61	13.65	3,154,842	-0.23(-1.66%)
Apr 20, 2006	13.61	13.90	13.55	13.88	3,300,623	+0.21(+1.54%)
Apr 19, 2006	13.51	13.82	13.51	13.67	5,374,715	+0.07(+0.51%)
Apr 18, 2006	13.37	14.01	13.24	13.60	8,631,108	+0.70(+5.43%)
Apr 17, 2006	13.29	13.50	12.88	12.90	4,055,234	-0.43(-3.23%)
Apr 13, 2006	13.28	13.56	13.21	13.33	1,739,138	+0.03(+0.23%)
Apr 12, 2006	13.10	13.55	13.01	13.30	4,134,213	+0.20(+1.53%)
Apr 11, 2006	13.19	13.31	12.95	13.10	3,586,267	-0.05(-0.38%)
Apr 10, 2006	13.58	13.60	13.02	13.15	7,371,201	-0.37(-2.74%)
Apr 07, 2006	13.56	13.74	13.41	13.52	2,626,155	+0.05(+0.37%)
Apr 06, 2006	13.48	13.52	13.32	13.47	3,849,369	-0.01(-0.07%)
Apr 05, 2006	13.63	13.63	13.35	13.48	4,081,819	-0.14(-1.03%)
Apr 04, 2006	13.76	13.97	13.52	13.62	3,723,917	-0.16(-1.16%)
Apr 03, 2006	13.90	14.03	13.69	13.78	3,569,474	-0.01(-0.07%)
Mar 31, 2006	14.01	14.02	13.62	13.79	4,194,358	-0.20(-1.43%)
Mar 30, 2006	14.01	14.04	13.82	13.99	2,892,281	+0.02(+0.14%)
Mar 29, 2006	13.88	14.09	13.81	13.97	2,325,233	+0.06(+0.43%)
Mar 28, 2006	14.04	14.19	13.82	13.91	3,209,324	-0.12(-0.86%)
Mar 27, 2006	13.79	14.08	13.75	14.03	3,939,311	+0.24(+1.74%)
Mar 24, 2006	13.86	14.01	13.73	13.79	3,756,758	-0.08(-0.58%)
Mar 23, 2006	14.10	14.23	13.84	13.87	4,473,900	-0.28(-1.98%)
Mar 22, 2006	13.90	14.26	13.81	14.15	6,203,000	+0.09(+0.64%)
Mar 21, 2006	14.19	14.49	14.00	14.06	6,076,937	-0.02(-0.14%)
Mar 20, 2006	14.11	14.16	13.96	14.08	4,872,304	+0.01(+0.07%)
Mar 17, 2006	13.93	14.09	13.74	14.07	4,535,307	+0.27(+1.96%)
Mar 16, 2006	14.02	14.07	13.73	13.80	7,798,382	-0.13(-0.93%)
Mar 15, 2006	13.80	14.00	13.64	13.93	12,149,974	+0.72(+5.45%)
Mar 14, 2006	12.57	13.38	12.50	13.21	10,613,069	+0.60(+4.76%)
Mar 13, 2006	11.92	12.66	11.92	12.61	8,966,152	+0.70(+5.88%)
Mar 10, 2006	12.10	12.12	11.81	11.91	10,314,850	-0.24(-1.95%)
Mar 09, 2006	12.10	12.25	12.07	12.15	4,105,705	+0.06(+0.47%)
Mar 08, 2006	12.14	12.31	12.07	12.09	6,771,192	-0.08(-0.66%)
Mar 07, 2006	12.15	12.22	12.06	12.17	4,796,991	-0.03(-0.25%)
Mar 06, 2006	12.51	12.59	12.15	12.20	4,607,950	-0.39(-3.10%)
Mar 03, 2006	12.47	12.74	12.46	12.59	4,519,308	+0.02(+0.16%)
Mar 02, 2006	12.63	12.78	12.48	12.57	2,261,610	-0.12(-0.95%)
Mar 01, 2006	12.52	12.74	12.38	12.69	4,853,430	+0.19(+1.52%)
Feb 28, 2006	12.75	12.79	12.29	12.50	4,979,419	-0.25(-1.96%)
Feb 27, 2006	12.30	12.81	12.27	12.75	5,743,548	+0.52(+4.25%)
Feb 24, 2006	12.03	12.29	11.94	12.23	5,303,553	+0.19(+1.58%)
Feb 23, 2006	12.17	12.19	12.02	12.04	5,699,889	-0.12(-0.99%)
Feb 22, 2006	12.14	12.45	12.04	12.16	4,360,202	+0.05(+0.41%)
Feb 21, 2006	12.24	12.32	12.03	12.11	3,155,258	-0.07(-0.57%)
Feb 17, 2006	12.10	12.52	12.06	12.18	8,357,981	+0.04(+0.33%)
Feb 16, 2006	12.59	12.60	12.03	12.14	14,815,500	-0.33(-2.65%)
Feb 15, 2006	12.65	12.70	12.31	12.47	8,583,259	-0.21(-1.66%)
Feb 14, 2006	13.05	13.07	12.66	12.68	5,768,097	-0.39(-2.98%)
Feb 13, 2006	12.98	13.27	12.89	13.07	5,266,185	+0.12(+0.93%)
Feb 10, 2006	12.81	13.13	12.65	12.95	4,662,802	+0.06(+0.47%)
Feb 09, 2006	13.59	13.59	12.75	12.89	8,583,201	-0.61(-4.52%)
Feb 08, 2006	13.57	13.57	13.29	13.50	6,348,409	-0.06(-0.44%)
Feb 07, 2006	13.62	14.44	13.39	13.56	20,611,732	-0.80(-5.57%)
Feb 06, 2006	14.16	14.54	14.00	14.36	8,169,306	+0.28(+1.99%)
Feb 03, 2006	13.85	14.50	13.76	14.08	5,303,226	+0.13(+0.93%)
Feb 02, 2006	14.16	14.22	13.84	13.95	3,820,559	-0.25(-1.76%)

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.