Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.00	15.25	14.51	14.95	2,078,800	-0.01(-0.03%)
Apr 27, 2006	14.49	15.25	14.00	14.96	3,661,200	+0.65(+4.54%)
Apr 26, 2006	13.90	14.85	13.90	14.30	3,355,600	+0.42(+3.02%)
Apr 25, 2006	13.99	13.99	13.76	13.88	1,132,400	-0.04(-0.32%)
Apr 24, 2006	13.88	13.95	13.62	13.93	1,278,800	+0.05(+0.36%)
Apr 21, 2006	13.84	14.20	13.78	13.88	2,010,400	+0.15(+1.06%)
Apr 20, 2006	13.58	13.82	13.32	13.73	1,062,800	+0.24(+1.82%)
Apr 19, 2006	13.34	13.85	13.14	13.49	1,093,200	+0.01(+0.04%)
Apr 18, 2006	13.29	13.71	13.00	13.48	1,178,800	+0.18(+1.39%)
Apr 17, 2006	13.35	13.62	12.79	13.30	622,800	-0.05(-0.37%)
Apr 13, 2006	13.38	13.59	13.25	13.35	576,400	+0.00(+0.04%)
Apr 12, 2006	13.04	13.90	13.00	13.35	2,558,800	+0.10(+0.72%)
Apr 11, 2006	13.00	13.31	12.21	13.25	2,672,800	+0.25(+1.92%)
Apr 10, 2006	13.04	13.04	12.86	13.00	1,777,600	-0.04(-0.27%)
Apr 07, 2006	13.28	13.41	12.76	13.04	1,858,000	-0.11(-0.84%)
Apr 06, 2006	13.57	13.69	13.00	13.14	1,966,800	-0.43(-3.13%)
Apr 05, 2006	13.62	13.64	13.15	13.57	1,466,400	+0.03(+0.18%)
Apr 04, 2006	13.27	14.00	13.24	13.54	3,137,200	+0.38(+2.89%)
Apr 03, 2006	12.70	13.38	12.57	13.16	3,443,600	+0.59(+4.69%)
Mar 31, 2006	12.50	12.96	12.34	12.57	4,226,800	+0.17(+1.37%)
Mar 30, 2006	11.82	12.53	11.75	12.40	2,425,600	+0.54(+4.55%)
Mar 29, 2006	11.78	12.12	11.70	11.87	2,588,400	-0.06(-0.50%)
Mar 28, 2006	12.04	12.04	11.71	11.93	2,243,200	-0.04(-0.38%)
Mar 27, 2006	11.83	12.03	11.69	11.97	1,719,600	+0.21(+1.83%)
Mar 24, 2006	10.93	11.86	10.82	11.76	4,760,000	+0.77(+7.01%)
Mar 23, 2006	10.76	11.12	10.76	10.98	2,785,200	+0.17(+1.57%)
Mar 22, 2006	11.00	11.00	10.16	10.81	8,363,600	-0.21(-1.95%)
Mar 21, 2006	11.50	11.62	11.02	11.03	3,562,000	-0.47(-4.09%)
Mar 20, 2006	12.66	12.66	11.40	11.50	5,103,600	-0.66(-5.47%)
Mar 17, 2006	12.72	12.77	12.04	12.16	1,613,600	-0.39(-3.07%)
Mar 16, 2006	12.21	12.85	12.18	12.55	2,206,000	+0.52(+4.32%)
Mar 15, 2006	11.93	12.23	11.89	12.03	1,818,000	+0.17(+1.43%)
Mar 14, 2006	11.71	12.20	11.35	11.86	4,326,800	+0.12(+1.02%)
Mar 13, 2006	12.24	12.51	11.70	11.74	3,135,200	-0.38(-3.18%)
Mar 10, 2006	12.70	12.75	11.99	12.12	8,350,800	-0.62(-4.90%)
Mar 09, 2006	12.99	13.00	12.57	12.75	4,544,000	-0.22(-1.73%)
Mar 08, 2006	12.76	13.35	12.57	12.97	2,334,800	+0.10(+0.78%)
Mar 07, 2006	12.71	13.04	12.68	12.88	2,638,000	-0.15(-1.15%)
Mar 06, 2006	13.16	13.40	12.63	13.03	2,675,600	-0.14(-1.10%)
Mar 03, 2006	13.18	13.50	11.56	13.17	9,895,200	-0.13(-0.98%)
Mar 02, 2006	13.38	13.71	13.25	13.30	4,981,200	-0.15(-1.12%)
Mar 01, 2006	13.88	14.10	12.90	13.45	5,544,000	-0.29(-2.15%)
Feb 28, 2006	14.19	14.19	13.72	13.74	2,602,400	-0.48(-3.37%)
Feb 27, 2006	14.38	14.38	13.88	14.22	1,584,000	-0.01(-0.04%)
Feb 24, 2006	13.99	14.30	13.76	14.23	1,764,800	+0.38(+2.78%)
Feb 23, 2006	13.60	14.02	13.51	13.85	1,485,600	+0.26(+1.91%)
Feb 22, 2006	14.10	14.10	13.50	13.59	2,001,200	-0.41(-2.96%)
Feb 21, 2006	13.95	14.00	13.73	14.00	3,622,400	+0.30(+2.19%)
Feb 17, 2006	14.21	14.29	13.53	13.70	4,911,600	-0.48(-3.35%)
Feb 16, 2006	14.74	14.88	14.17	14.18	12,093,200	+0.18(+1.25%)
Feb 15, 2006	14.00	14.00	13.89	14.00	3,902,400	+0.10(+0.72%)
Feb 14, 2006	13.88	14.23	13.88	13.90	5,107,600	+0.05(+0.36%)
Feb 13, 2006	13.25	14.12	13.20	13.85	3,403,600	+0.57(+4.33%)
Feb 10, 2006	13.50	13.77	13.01	13.28	3,600,800	-0.22(-1.67%)
Feb 09, 2006	14.62	14.67	13.06	13.50	8,927,600	-0.78(-5.43%)

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.