Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.02	13.11	12.99	13.09	199,152	+0.04(+0.31%)
Apr 27, 2006	13.06	13.14	13.03	13.05	180,408	-0.04(-0.34%)
Apr 26, 2006	12.94	13.16	12.94	13.10	197,788	+0.01(+0.10%)
Apr 25, 2006	13.05	13.16	12.96	13.08	487,650	+0.00(+0.00%)
Apr 24, 2006	13.26	13.26	13.08	13.08	210,538	-0.08(-0.64%)
Apr 21, 2006	13.51	13.51	13.06	13.17	89,846	-0.17(-1.29%)
Apr 20, 2006	13.41	13.41	13.23	13.34	68,629	-0.10(-0.76%)
Apr 19, 2006	13.34	13.45	13.28	13.44	87,798	+0.14(+1.03%)
Apr 18, 2006	13.04	13.30	13.07	13.30	126,150	+0.26(+2.01%)
Apr 17, 2006	13.12	13.14	12.98	13.04	112,720	-0.10(-0.76%)
Apr 13, 2006	13.09	13.21	13.07	13.14	60,637	+0.01(+0.07%)
Apr 12, 2006	13.13	13.15	13.08	13.13	118,866	+0.00(+0.01%)
Apr 11, 2006	13.31	13.31	13.10	13.13	128,473	-0.16(-1.23%)
Apr 10, 2006	13.28	13.31	13.19	13.29	99,386	-0.01(-0.10%)
Apr 07, 2006	13.55	13.55	13.29	13.31	138,060	-0.19(-1.43%)
Apr 06, 2006	13.66	13.66	13.48	13.50	158,626	-0.08(-0.55%)
Apr 05, 2006	13.58	13.62	13.42	13.58	132,034	+0.12(+0.86%)
Apr 04, 2006	13.49	13.53	13.44	13.46	98,733	+0.01(+0.09%)
Apr 03, 2006	13.54	13.67	13.41	13.45	140,282	-0.09(-0.68%)
Mar 31, 2006	13.36	13.54	13.36	13.54	142,551	+0.16(+1.21%)
Mar 30, 2006	13.37	13.45	13.30	13.38	99,218	-0.01(-0.07%)
Mar 29, 2006	13.22	13.44	13.19	13.39	81,071	+0.18(+1.39%)
Mar 28, 2006	13.20	13.26	13.19	13.21	103,968	-0.02(-0.16%)
Mar 27, 2006	13.23	13.24	13.14	13.23	84,051	-0.03(-0.22%)
Mar 24, 2006	13.29	13.29	13.17	13.26	64,571	+0.00(+0.00%)
Mar 23, 2006	13.24	13.30	13.21	13.26	70,533	-0.05(-0.41%)
Mar 22, 2006	13.29	13.33	13.18	13.31	240,382	-0.02(-0.13%)
Mar 21, 2006	13.30	13.36	13.30	13.33	233,731	-0.04(-0.27%)
Mar 20, 2006	13.42	13.42	13.29	13.36	108,159	-0.10(-0.73%)
Mar 17, 2006	13.39	13.49	13.28	13.46	356,349	+0.14(+1.07%)
Mar 16, 2006	13.35	13.37	13.28	13.32	78,631	-0.01(-0.04%)
Mar 15, 2006	13.30	13.35	13.21	13.33	69,622	+0.06(+0.45%)
Mar 14, 2006	13.08	13.28	13.08	13.27	91,921	+0.16(+1.21%)
Mar 13, 2006	13.21	13.29	13.08	13.11	101,751	-0.10(-0.76%)
Mar 10, 2006	13.04	13.22	13.01	13.21	74,435	+0.15(+1.15%)
Mar 09, 2006	13.05	13.16	13.02	13.06	127,701	-0.04(-0.32%)
Mar 08, 2006	12.94	13.18	12.94	13.10	34,781	+0.07(+0.52%)
Mar 07, 2006	13.01	13.13	12.96	13.03	172,847	-0.04(-0.33%)
Mar 06, 2006	13.06	13.09	12.87	13.07	146,853	-0.08(-0.61%)
Mar 03, 2006	13.11	13.31	13.05	13.16	93,772	+0.00(+0.01%)
Mar 02, 2006	13.18	13.32	13.00	13.15	152,382	-0.14(-1.04%)
Mar 01, 2006	13.02	13.34	12.89	13.29	120,780	+0.25(+1.92%)
Feb 28, 2006	13.29	13.19	12.97	13.04	124,493	-0.25(-1.90%)
Feb 27, 2006	13.11	13.38	13.10	13.29	83,760	+0.17(+1.28%)
Feb 24, 2006	13.00	13.21	12.92	13.13	132,423	+0.07(+0.55%)
Feb 23, 2006	13.02	13.19	13.00	13.06	52,469	-0.08(-0.62%)
Feb 22, 2006	12.78	13.18	12.78	13.14	74,876	+0.40(+3.15%)
Feb 21, 2006	12.96	13.01	12.67	12.74	46,435	-0.28(-2.18%)
Feb 17, 2006	13.25	13.25	13.00	13.02	109,263	-0.14(-1.04%)
Feb 16, 2006	13.02	13.21	13.02	13.16	166,738	+0.03(+0.26%)
Feb 15, 2006	13.11	13.13	13.01	13.12	76,344	+0.04(+0.31%)
Feb 14, 2006	12.95	13.17	12.83	13.08	67,921	+0.19(+1.47%)
Feb 13, 2006	12.89	13.00	12.83	12.89	95,032	-0.09(-0.68%)
Feb 10, 2006	12.79	13.03	12.77	12.98	74,041	+0.12(+0.90%)
Feb 09, 2006	12.86	13.02	12.81	12.86	64,903	-0.01(-0.05%)
Feb 08, 2006	12.96	12.97	12.77	12.87	61,418	+0.01(+0.05%)
Feb 07, 2006	12.98	13.08	12.83	12.86	101,564	-0.12(-0.94%)
Feb 06, 2006	12.85	13.02	12.70	12.99	110,456	+0.10(+0.81%)
Feb 03, 2006	12.80	13.09	12.80	12.88	98,741	+0.03(+0.27%)
Feb 02, 2006	12.97	12.98	12.84	12.85	132,786	-0.20(-1.54%)

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.