Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.09	12.41	12.03	12.22	9,466,466	+0.19(+1.58%)
Apr 27, 2006	11.72	12.22	11.64	12.03	17,545,284	+0.18(+1.54%)
Apr 26, 2006	12.02	12.10	11.71	11.84	8,148,393	-0.12(-1.02%)
Apr 25, 2006	12.14	12.17	11.90	11.97	11,064,343	-0.13(-1.04%)
Apr 24, 2006	12.37	12.38	11.87	12.09	13,205,504	-0.23(-1.88%)
Apr 21, 2006	12.93	12.99	12.26	12.32	20,909,996	-0.73(-5.57%)
Apr 20, 2006	13.08	13.33	12.91	13.05	15,222,239	+0.02(+0.16%)
Apr 19, 2006	12.69	13.08	12.45	13.03	15,501,097	+0.38(+3.01%)
Apr 18, 2006	12.23	12.70	12.19	12.65	11,325,872	+0.50(+4.10%)
Apr 17, 2006	12.40	12.55	12.12	12.15	10,359,351	-0.16(-1.32%)
Apr 13, 2006	12.13	12.51	12.10	12.31	9,173,118	+0.22(+1.82%)
Apr 12, 2006	12.09	12.26	11.96	12.09	8,715,353	+0.00(+0.04%)
Apr 11, 2006	12.49	12.59	12.02	12.09	14,473,295	-0.39(-3.15%)
Apr 10, 2006	12.85	12.96	12.45	12.48	10,087,151	-0.30(-2.36%)
Apr 07, 2006	12.85	12.96	12.62	12.78	18,938,638	-0.09(-0.73%)
Apr 06, 2006	12.53	12.93	12.46	12.88	26,029,156	+0.47(+3.81%)
Apr 05, 2006	11.77	12.43	11.75	12.40	20,088,848	+0.62(+5.27%)
Apr 04, 2006	12.22	12.23	11.76	11.78	16,107,693	-0.14(-1.15%)
Apr 03, 2006	11.68	12.12	11.66	11.92	13,886,302	+0.34(+2.98%)
Mar 31, 2006	11.78	11.83	11.52	11.58	10,084,494	-0.19(-1.60%)
Mar 30, 2006	11.93	12.03	11.69	11.76	11,961,037	-0.09(-0.76%)
Mar 29, 2006	11.79	11.97	11.63	11.85	17,370,696	+0.14(+1.19%)
Mar 28, 2006	12.26	12.28	11.67	11.71	12,896,923	-0.53(-4.33%)
Mar 27, 2006	12.29	12.45	12.21	12.25	8,035,196	-0.12(-0.93%)
Mar 24, 2006	12.08	12.36	12.06	12.36	13,164,742	+0.21(+1.76%)
Mar 23, 2006	11.77	12.18	11.73	12.15	22,343,440	+0.46(+3.92%)
Mar 22, 2006	11.61	11.88	11.48	11.69	22,364,704	-0.01(-0.11%)
Mar 21, 2006	11.83	12.27	11.66	11.70	15,521,443	-0.25(-2.13%)
Mar 20, 2006	11.65	12.09	11.65	11.96	15,425,461	+0.36(+3.08%)
Mar 17, 2006	11.73	11.87	11.47	11.60	24,142,882	-0.22(-1.88%)
Mar 16, 2006	12.50	12.60	11.82	11.82	16,617,449	-0.56(-4.54%)
Mar 15, 2006	12.62	12.74	12.27	12.38	12,573,274	-0.18(-1.40%)
Mar 14, 2006	12.24	12.57	12.14	12.56	12,535,706	+0.37(+3.05%)
Mar 13, 2006	12.34	12.51	12.06	12.19	12,989,435	-0.04(-0.30%)
Mar 10, 2006	12.62	12.75	12.16	12.22	11,327,248	-0.31(-2.51%)
Mar 09, 2006	12.83	12.96	12.48	12.54	11,879,891	-0.17(-1.36%)
Mar 08, 2006	12.58	12.86	12.34	12.71	15,181,124	+0.10(+0.76%)
Mar 07, 2006	13.25	13.26	12.44	12.62	23,229,462	-0.75(-5.59%)
Mar 06, 2006	13.73	13.84	13.27	13.36	10,020,885	-0.33(-2.39%)
Mar 03, 2006	13.80	14.08	13.69	13.69	11,332,450	-0.18(-1.31%)
Mar 02, 2006	13.91	14.18	13.69	13.87	19,187,552	-0.07(-0.54%)
Mar 01, 2006	13.13	13.96	13.07	13.95	18,933,168	+0.85(+6.47%)
Feb 28, 2006	13.35	13.52	13.07	13.10	9,704,959	-0.25(-1.89%)
Feb 27, 2006	13.44	13.52	13.29	13.35	8,600,508	+0.02(+0.16%)
Feb 24, 2006	13.53	13.73	13.17	13.33	33,471,618	-0.11(-0.84%)
Feb 23, 2006	13.79	13.81	13.41	13.44	23,478,650	-0.32(-2.33%)
Feb 22, 2006	13.27	13.77	13.06	13.76	13,301,048	+0.43(+3.25%)
Feb 21, 2006	13.66	13.70	13.15	13.33	16,736,246	-0.30(-2.23%)
Feb 17, 2006	14.05	14.05	13.63	13.63	9,116,548	-0.38(-2.69%)
Feb 16, 2006	13.74	14.09	13.74	14.01	9,301,958	+0.32(+2.36%)
Feb 15, 2006	13.76	13.94	13.52	13.69	10,364,410	-0.06(-0.44%)
Feb 14, 2006	13.64	13.82	13.14	13.75	19,777,642	+0.20(+1.45%)
Feb 13, 2006	14.28	14.41	13.48	13.55	18,721,982	-0.82(-5.69%)
Feb 10, 2006	14.63	14.75	14.06	14.37	11,927,864	-0.34(-2.33%)
Feb 09, 2006	14.53	14.89	14.49	14.71	11,669,082	+0.21(+1.48%)
Feb 08, 2006	14.48	14.52	14.15	14.50	8,881,284	+0.17(+1.21%)
Feb 07, 2006	14.53	14.75	14.18	14.32	10,484,055	-0.23(-1.57%)
Feb 06, 2006	14.35	14.66	14.27	14.55	8,066,225	+0.34(+2.41%)
Feb 03, 2006	14.55	14.56	14.13	14.21	11,577,866	-0.32(-2.21%)
Feb 02, 2006	14.52	14.86	14.37	14.53	10,948,580	+0.04(+0.31%)

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.