Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.78	11.93	11.75	11.79	10,960,130	-0.06(-0.47%)
Apr 27, 2006	11.76	12.02	11.65	11.85	19,110,190	+0.09(+0.78%)
Apr 26, 2006	11.79	11.94	11.70	11.76	9,638,766	+0.04(+0.38%)
Apr 25, 2006	11.75	11.83	11.67	11.71	9,233,776	-0.04(-0.33%)
Apr 24, 2006	11.86	11.88	11.72	11.75	11,489,959	-0.08(-0.71%)
Apr 21, 2006	12.04	12.05	11.76	11.84	16,774,345	-0.08(-0.66%)
Apr 20, 2006	11.88	11.93	11.84	11.91	11,256,855	-0.02(-0.16%)
Apr 19, 2006	11.95	11.99	11.79	11.93	9,845,672	-0.06(-0.51%)
Apr 18, 2006	11.88	12.06	11.88	11.99	15,176,037	+0.12(+0.98%)
Apr 17, 2006	12.03	12.04	11.84	11.88	10,164,317	-0.15(-1.21%)
Apr 13, 2006	12.00	12.09	11.98	12.02	6,375,053	+0.03(+0.22%)
Apr 12, 2006	12.08	12.08	11.92	12.00	5,183,606	-0.10(-0.85%)
Apr 11, 2006	12.19	12.26	12.01	12.10	10,152,823	-0.09(-0.72%)
Apr 10, 2006	12.22	12.29	12.16	12.19	4,912,811	-0.04(-0.34%)
Apr 07, 2006	12.40	12.49	12.18	12.23	8,167,970	-0.19(-1.51%)
Apr 06, 2006	12.38	12.49	12.34	12.42	6,489,733	-0.06(-0.46%)
Apr 05, 2006	12.27	12.52	12.27	12.48	12,433,332	+0.22(+1.82%)
Apr 04, 2006	12.10	12.27	12.07	12.25	9,396,574	+0.25(+2.07%)
Apr 03, 2006	12.15	12.15	11.95	12.00	15,088,891	-0.05(-0.40%)
Mar 31, 2006	12.16	12.21	12.05	12.05	10,329,521	-0.06(-0.51%)
Mar 30, 2006	12.24	12.36	12.11	12.11	8,699,937	-0.17(-1.40%)
Mar 29, 2006	12.31	12.44	12.27	12.29	5,475,253	+0.00(+0.02%)
Mar 28, 2006	12.35	12.42	12.23	12.28	9,878,017	-0.04(-0.33%)
Mar 27, 2006	12.54	12.54	12.32	12.33	7,750,950	-0.05(-0.39%)
Mar 24, 2006	12.45	12.46	12.26	12.37	6,650,927	-0.08(-0.62%)
Mar 23, 2006	12.61	12.71	12.45	12.45	8,857,389	-0.13(-1.01%)
Mar 22, 2006	12.63	12.64	12.52	12.58	6,402,319	-0.07(-0.58%)
Mar 21, 2006	12.72	12.72	12.54	12.65	6,928,406	-0.07(-0.53%)
Mar 20, 2006	12.78	12.88	12.67	12.72	7,042,284	-0.12(-0.92%)
Mar 17, 2006	12.73	12.87	12.67	12.84	12,456,054	+0.16(+1.22%)
Mar 16, 2006	12.71	12.76	12.67	12.68	9,581,559	+0.06(+0.50%)
Mar 15, 2006	12.59	12.65	12.44	12.62	8,977,148	-0.01(-0.07%)
Mar 14, 2006	12.32	12.71	12.31	12.63	10,871,379	+0.31(+2.52%)
Mar 13, 2006	12.31	12.38	12.25	12.32	6,827,359	+0.08(+0.69%)
Mar 10, 2006	12.25	12.29	12.19	12.23	10,372,293	+0.00(+0.00%)
Mar 09, 2006	12.48	12.52	12.18	12.23	11,588,600	-0.24(-1.91%)
Mar 08, 2006	12.35	12.60	12.27	12.47	11,799,515	+0.14(+1.14%)
Mar 07, 2006	12.37	12.38	12.26	12.33	13,967,215	-0.15(-1.23%)
Mar 06, 2006	12.56	12.60	12.47	12.48	8,931,704	-0.12(-0.96%)
Mar 03, 2006	12.66	12.72	12.59	12.60	9,015,642	-0.16(-1.28%)
Mar 02, 2006	12.66	12.83	12.64	12.77	12,937,765	-0.01(-0.09%)
Mar 01, 2006	12.75	12.79	12.53	12.78	12,465,677	+0.03(+0.21%)
Feb 28, 2006	12.96	13.03	12.74	12.75	11,437,831	-0.21(-1.62%)
Feb 27, 2006	12.77	13.01	12.67	12.96	30,203,980	+0.71(+5.77%)
Feb 24, 2006	12.25	12.27	12.08	12.26	7,124,619	+0.01(+0.08%)
Feb 23, 2006	12.36	12.40	12.21	12.25	8,377,549	-0.10(-0.79%)
Feb 22, 2006	12.34	12.41	12.29	12.34	7,235,289	+0.08(+0.67%)
Feb 21, 2006	12.52	12.54	12.16	12.26	8,717,313	-0.13(-1.09%)
Feb 17, 2006	12.46	12.46	12.31	12.40	6,140,078	-0.07(-0.56%)
Feb 16, 2006	12.41	12.49	12.36	12.46	9,026,335	+0.11(+0.91%)
Feb 15, 2006	12.06	12.35	12.06	12.35	13,283,945	+0.10(+0.85%)
Feb 14, 2006	11.96	12.26	11.88	12.25	13,133,176	+0.36(+3.02%)
Feb 13, 2006	11.72	11.92	11.68	11.89	7,565,430	+0.18(+1.50%)
Feb 10, 2006	11.70	11.79	11.44	11.71	8,578,039	+0.02(+0.19%)
Feb 09, 2006	11.68	11.82	11.60	11.69	6,534,108	+0.00(+0.00%)
Feb 08, 2006	11.51	11.72	11.44	11.69	9,566,589	+0.12(+1.02%)
Feb 07, 2006	11.66	11.78	11.56	11.57	10,191,584	-0.20(-1.67%)
Feb 06, 2006	11.82	11.84	11.70	11.77	7,105,372	-0.11(-0.94%)
Feb 03, 2006	11.91	12.05	11.85	11.88	7,563,559	-0.12(-1.01%)
Feb 02, 2006	11.89	12.07	11.79	12.00	12,351,799	+0.16(+1.33%)

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.