Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.32	14.46	14.22	14.37	15,201,636	+0.06(+0.44%)
Apr 27, 2006	14.12	14.37	14.08	14.30	12,499,892	+0.17(+1.20%)
Apr 26, 2006	14.06	14.18	14.03	14.13	12,465,617	+0.16(+1.13%)
Apr 25, 2006	13.92	14.10	13.91	13.97	11,947,424	+0.06(+0.41%)
Apr 24, 2006	13.98	14.09	13.81	13.92	13,724,440	-0.12(-0.85%)
Apr 21, 2006	14.09	14.15	13.98	14.04	10,320,759	+0.06(+0.45%)
Apr 20, 2006	14.05	14.15	13.87	13.97	9,625,712	-0.02(-0.16%)
Apr 19, 2006	14.05	14.15	13.84	14.00	11,481,880	-0.06(-0.40%)
Apr 18, 2006	13.85	14.09	13.85	14.05	13,380,274	+0.22(+1.55%)
Apr 17, 2006	13.66	13.86	13.62	13.84	11,751,489	+0.23(+1.71%)
Apr 13, 2006	13.62	13.69	13.54	13.61	7,036,158	-0.01(-0.08%)
Apr 12, 2006	13.68	13.71	13.58	13.62	8,960,347	-0.06(-0.41%)
Apr 11, 2006	13.74	13.79	13.53	13.67	11,112,095	-0.06(-0.45%)
Apr 10, 2006	13.85	13.87	13.65	13.74	11,901,664	-0.14(-0.98%)
Apr 07, 2006	13.92	14.09	13.83	13.87	13,558,541	-0.17(-1.21%)
Apr 06, 2006	13.87	14.07	13.81	14.04	14,684,326	+0.15(+1.10%)
Apr 05, 2006	13.87	13.95	13.83	13.89	10,014,401	-0.12(-0.85%)
Apr 04, 2006	13.88	14.07	13.88	14.01	13,506,421	+0.02(+0.16%)
Apr 03, 2006	14.01	14.13	13.92	13.99	10,702,735	+0.06(+0.41%)
Mar 31, 2006	14.09	14.17	13.90	13.93	14,191,574	-0.19(-1.36%)
Mar 30, 2006	14.08	14.20	13.97	14.12	11,458,559	+0.01(+0.04%)
Mar 29, 2006	14.08	14.27	14.08	14.12	10,542,842	+0.03(+0.20%)
Mar 28, 2006	14.19	14.30	14.06	14.09	13,254,833	-0.12(-0.88%)
Mar 27, 2006	14.37	14.44	14.17	14.21	18,817,506	-0.23(-1.61%)
Mar 24, 2006	14.40	14.55	14.33	14.44	20,126,858	+0.01(+0.08%)
Mar 23, 2006	14.32	14.52	14.23	14.43	23,313,580	+0.15(+1.03%)
Mar 22, 2006	14.59	14.69	14.15	14.29	87,760,904	+1.36(+10.56%)
Mar 21, 2006	13.02	13.05	12.88	12.92	8,468,302	-0.10(-0.78%)
Mar 20, 2006	13.02	13.10	12.98	13.02	8,392,331	+0.05(+0.39%)
Mar 17, 2006	13.01	13.04	12.89	12.97	13,543,170	+0.06(+0.44%)
Mar 16, 2006	12.93	12.95	12.87	12.92	10,995,135	+0.03(+0.22%)
Mar 15, 2006	12.92	12.97	12.88	12.89	12,196,715	-0.08(-0.61%)
Mar 14, 2006	12.92	12.98	12.88	12.97	14,436,625	-0.02(-0.13%)
Mar 13, 2006	12.97	13.00	12.87	12.98	12,245,124	+0.02(+0.13%)
Mar 10, 2006	12.96	13.03	12.89	12.97	9,490,731	+0.12(+0.93%)
Mar 09, 2006	12.92	12.95	12.77	12.85	12,167,386	-0.07(-0.57%)
Mar 08, 2006	12.81	12.93	12.77	12.92	7,831,028	+0.14(+1.06%)
Mar 07, 2006	12.91	12.97	12.75	12.79	12,118,624	-0.10(-0.75%)
Mar 06, 2006	12.98	13.02	12.88	12.88	7,167,429	-0.08(-0.61%)
Mar 03, 2006	12.77	13.02	12.77	12.96	14,835,208	+0.08(+0.66%)
Mar 02, 2006	12.90	12.96	12.84	12.88	9,126,070	-0.01(-0.09%)
Mar 01, 2006	13.02	13.10	12.87	12.89	13,774,616	-0.19(-1.43%)
Feb 28, 2006	13.14	13.17	13.02	13.07	16,099,685	-0.06(-0.47%)
Feb 27, 2006	13.02	13.24	13.02	13.14	9,712,107	+0.14(+1.05%)
Feb 24, 2006	13.11	13.18	12.96	13.00	9,747,973	-0.13(-0.99%)
Feb 23, 2006	13.13	13.27	13.10	13.13	11,709,440	-0.09(-0.69%)
Feb 22, 2006	13.01	13.25	12.93	13.22	13,525,855	+0.27(+2.10%)
Feb 21, 2006	13.06	13.23	12.90	12.95	15,253,579	-0.11(-0.87%)
Feb 17, 2006	12.94	13.09	12.88	13.06	10,721,109	+0.05(+0.39%)
Feb 16, 2006	12.99	13.07	12.88	13.01	12,297,421	-0.06(-0.48%)
Feb 15, 2006	12.90	13.18	12.90	13.07	17,697,550	+0.11(+0.83%)
Feb 14, 2006	12.88	12.98	12.80	12.97	14,359,064	+0.00(+0.00%)
Feb 13, 2006	12.62	12.97	12.55	12.97	16,934,660	+0.29(+2.28%)
Feb 10, 2006	12.72	12.77	12.58	12.68	12,251,308	-0.11(-0.84%)
Feb 09, 2006	12.85	12.91	12.75	12.79	11,856,082	-0.09(-0.66%)
Feb 08, 2006	12.71	12.90	12.65	12.87	12,306,785	+0.16(+1.25%)
Feb 07, 2006	12.62	12.85	12.60	12.71	13,494,230	+0.05(+0.40%)
Feb 06, 2006	12.72	12.77	12.62	12.66	17,760,802	+0.06(+0.49%)
Feb 03, 2006	12.74	12.89	12.58	12.60	27,992,162	-0.17(-1.33%)
Feb 02, 2006	13.03	13.03	12.63	12.77	18,152,670	-0.26(-2.00%)

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.