Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.16	12.31	12.12	12.17	10,621,802	-0.06(-0.47%)
Apr 27, 2006	12.13	12.40	12.02	12.23	18,520,278	+0.09(+0.78%)
Apr 26, 2006	12.17	12.32	12.07	12.13	9,341,228	+0.05(+0.38%)
Apr 25, 2006	12.13	12.21	12.04	12.09	8,948,739	-0.04(-0.33%)
Apr 24, 2006	12.24	12.25	12.09	12.13	11,135,276	-0.09(-0.71%)
Apr 21, 2006	12.42	12.43	12.14	12.21	16,256,539	-0.08(-0.66%)
Apr 20, 2006	12.26	12.31	12.21	12.29	10,909,368	-0.02(-0.16%)
Apr 19, 2006	12.33	12.37	12.17	12.31	9,541,746	-0.06(-0.51%)
Apr 18, 2006	12.26	12.45	12.26	12.38	14,707,569	+0.12(+0.98%)
Apr 17, 2006	12.41	12.43	12.21	12.26	9,850,556	-0.15(-1.21%)
Apr 13, 2006	12.38	12.48	12.36	12.41	6,178,262	+0.03(+0.22%)
Apr 12, 2006	12.47	12.47	12.30	12.38	5,023,594	-0.11(-0.85%)
Apr 11, 2006	12.58	12.65	12.39	12.49	9,839,416	-0.09(-0.72%)
Apr 10, 2006	12.61	12.68	12.54	12.58	4,761,158	-0.04(-0.34%)
Apr 07, 2006	12.79	12.89	12.57	12.62	7,915,833	-0.19(-1.51%)
Apr 06, 2006	12.78	12.88	12.73	12.81	6,289,402	-0.06(-0.46%)
Apr 05, 2006	12.66	12.92	12.66	12.87	12,049,528	+0.23(+1.82%)
Apr 04, 2006	12.49	12.66	12.46	12.64	9,106,512	+0.26(+2.07%)
Apr 03, 2006	12.54	12.54	12.33	12.39	14,623,113	-0.05(-0.40%)
Mar 31, 2006	12.55	12.60	12.43	12.44	10,010,660	-0.06(-0.51%)
Mar 30, 2006	12.63	12.76	12.50	12.50	8,431,380	-0.18(-1.40%)
Mar 29, 2006	12.70	12.83	12.66	12.68	5,306,238	+0.00(+0.01%)
Mar 28, 2006	12.75	12.82	12.62	12.68	9,573,094	-0.04(-0.33%)
Mar 27, 2006	12.94	12.94	12.71	12.72	7,511,687	-0.05(-0.39%)
Mar 24, 2006	12.85	12.86	12.65	12.77	6,445,620	-0.08(-0.62%)
Mar 23, 2006	13.01	13.11	12.85	12.85	8,583,971	-0.13(-1.01%)
Mar 22, 2006	13.03	13.05	12.91	12.98	6,204,687	-0.08(-0.58%)
Mar 21, 2006	13.12	13.12	12.94	13.05	6,714,533	-0.07(-0.53%)
Mar 20, 2006	13.19	13.29	13.08	13.12	6,824,896	-0.12(-0.92%)
Mar 17, 2006	13.13	13.28	13.08	13.25	12,071,549	+0.16(+1.22%)
Mar 16, 2006	13.11	13.17	13.07	13.09	9,285,787	+0.07(+0.50%)
Mar 15, 2006	12.99	13.05	12.84	13.02	8,700,033	-0.01(-0.07%)
Mar 14, 2006	12.71	13.11	12.70	13.03	10,535,792	+0.32(+2.52%)
Mar 13, 2006	12.70	12.77	12.64	12.71	6,616,605	+0.09(+0.69%)
Mar 10, 2006	12.64	12.68	12.58	12.62	10,052,111	+0.00(+0.00%)
Mar 09, 2006	12.88	12.92	12.56	12.62	11,230,872	-0.25(-1.90%)
Mar 08, 2006	12.74	13.01	12.66	12.87	11,435,277	+0.14(+1.14%)
Mar 07, 2006	12.77	12.77	12.65	12.72	13,536,062	-0.16(-1.23%)
Mar 06, 2006	12.96	13.00	12.87	12.88	8,655,992	-0.13(-0.96%)
Mar 03, 2006	13.07	13.13	12.99	13.01	8,737,339	-0.17(-1.27%)
Mar 02, 2006	13.07	13.24	13.04	13.17	12,538,390	-0.01(-0.09%)
Mar 01, 2006	13.16	13.20	12.93	13.19	12,080,875	+0.03(+0.21%)
Feb 28, 2006	13.37	13.44	13.15	13.16	11,084,758	-0.22(-1.62%)
Feb 27, 2006	13.18	13.43	13.08	13.37	29,271,616	+0.73(+5.77%)
Feb 24, 2006	12.64	12.66	12.47	12.65	6,904,689	+0.01(+0.08%)
Feb 23, 2006	12.75	12.80	12.60	12.64	8,118,943	-0.10(-0.79%)
Feb 22, 2006	12.73	12.81	12.68	12.74	7,011,944	+0.08(+0.67%)
Feb 21, 2006	12.92	12.94	12.54	12.65	8,448,219	-0.14(-1.09%)
Feb 17, 2006	12.86	12.86	12.70	12.79	5,950,541	-0.07(-0.56%)
Feb 16, 2006	12.81	12.88	12.76	12.86	8,747,702	+0.12(+0.91%)
Feb 15, 2006	12.45	12.75	12.45	12.75	12,873,884	+0.11(+0.86%)
Feb 14, 2006	12.34	12.65	12.26	12.64	12,727,769	+0.37(+3.02%)
Feb 13, 2006	12.09	12.30	12.06	12.27	7,331,893	+0.18(+1.50%)
Feb 10, 2006	12.07	12.16	11.81	12.09	8,313,244	+0.02(+0.19%)
Feb 09, 2006	12.06	12.20	11.97	12.06	6,332,407	+0.00(+0.00%)
Feb 08, 2006	11.87	12.10	11.80	12.06	9,271,279	+0.12(+1.02%)
Feb 07, 2006	12.04	12.15	11.93	11.94	9,876,981	-0.20(-1.67%)
Feb 06, 2006	12.19	12.22	12.07	12.14	6,886,037	-0.12(-0.94%)
Feb 03, 2006	12.28	12.43	12.22	12.26	7,330,080	-0.13(-1.01%)
Feb 02, 2006	12.27	12.46	12.17	12.38	11,970,512	+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.