Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.81	13.09	12.79	13.03	53,512,772	+0.24(+1.89%)
Apr 27, 2006	12.85	12.98	12.79	12.79	46,362,628	-0.06(-0.44%)
Apr 26, 2006	12.68	12.89	12.68	12.85	60,077,368	+0.13(+1.01%)
Apr 25, 2006	12.71	12.80	12.70	12.72	57,305,892	-0.04(-0.28%)
Apr 24, 2006	12.72	12.78	12.63	12.76	44,315,648	-0.04(-0.32%)
Apr 21, 2006	12.90	12.90	12.74	12.80	48,515,136	-0.04(-0.32%)
Apr 20, 2006	12.73	12.86	12.71	12.84	48,501,920	+0.07(+0.52%)
Apr 19, 2006	12.83	12.90	12.67	12.77	63,850,668	-0.06(-0.44%)
Apr 18, 2006	12.58	12.83	12.57	12.83	49,799,136	+0.25(+2.01%)
Apr 17, 2006	12.57	12.63	12.52	12.58	33,524,360	-0.03(-0.25%)
Apr 13, 2006	12.57	12.66	12.48	12.61	35,569,980	+0.04(+0.33%)
Apr 12, 2006	12.51	12.62	12.50	12.57	34,547,948	+0.04(+0.29%)
Apr 11, 2006	12.68	12.74	12.44	12.53	45,889,800	-0.15(-1.22%)
Apr 10, 2006	12.71	12.77	12.61	12.68	35,539,272	-0.02(-0.16%)
Apr 07, 2006	12.92	12.93	12.68	12.70	40,611,732	-0.21(-1.59%)
Apr 06, 2006	12.87	12.92	12.82	12.91	47,865,068	-0.04(-0.32%)
Apr 05, 2006	12.88	13.04	12.88	12.95	33,441,572	+0.04(+0.28%)
Apr 04, 2006	12.88	12.99	12.87	12.92	42,325,808	-0.01(-0.08%)
Apr 03, 2006	12.91	13.01	12.88	12.93	39,448,804	+0.10(+0.80%)
Mar 31, 2006	12.99	13.05	12.78	12.82	47,389,132	-0.14(-1.11%)
Mar 30, 2006	12.99	13.09	12.97	12.97	45,314,748	-0.02(-0.16%)
Mar 29, 2006	13.08	13.15	12.92	12.99	51,140,272	-0.06(-0.43%)
Mar 28, 2006	13.24	13.28	13.02	13.04	47,235,408	-0.24(-1.78%)
Mar 27, 2006	13.38	13.39	13.22	13.28	41,403,860	-0.11(-0.81%)
Mar 24, 2006	13.50	13.50	13.30	13.39	34,682,040	-0.07(-0.54%)
Mar 23, 2006	13.58	13.62	13.36	13.46	35,171,192	-0.12(-0.91%)
Mar 22, 2006	13.56	13.65	13.50	13.58	43,939,992	+0.05(+0.34%)
Mar 21, 2006	13.64	13.65	13.45	13.54	49,589,056	-0.08(-0.60%)
Mar 20, 2006	13.58	13.69	13.53	13.62	35,435,300	+0.04(+0.30%)
Mar 17, 2006	13.48	13.63	13.43	13.58	62,431,792	+0.17(+1.30%)
Mar 16, 2006	13.34	13.46	13.31	13.40	44,328,088	+0.05(+0.39%)
Mar 15, 2006	13.36	13.40	13.30	13.35	35,746,052	-0.01(-0.08%)
Mar 14, 2006	13.33	13.38	13.26	13.36	45,679,136	+0.00(+0.00%)
Mar 13, 2006	13.38	13.40	13.31	13.36	49,726,452	-0.06(-0.42%)
Mar 10, 2006	13.55	13.57	13.33	13.42	44,223,728	-0.06(-0.42%)
Mar 09, 2006	13.51	13.58	13.45	13.48	36,449,364	+0.01(+0.08%)
Mar 08, 2006	13.43	13.50	13.37	13.47	50,111,052	-0.01(-0.08%)
Mar 07, 2006	13.40	13.52	13.29	13.48	44,401,352	+0.10(+0.77%)
Mar 06, 2006	13.46	13.58	13.35	13.37	35,659,376	-0.18(-1.33%)
Mar 03, 2006	13.32	13.61	13.32	13.55	55,712,500	+0.14(+1.07%)
Mar 02, 2006	13.43	13.52	13.33	13.41	38,803,788	-0.10(-0.76%)
Mar 01, 2006	13.43	13.53	13.29	13.51	52,295,040	+0.04(+0.27%)
Feb 28, 2006	13.69	13.69	13.45	13.48	57,601,872	-0.21(-1.54%)
Feb 27, 2006	13.58	13.76	13.56	13.69	60,516,576	+0.12(+0.87%)
Feb 24, 2006	13.43	13.63	13.42	13.57	37,416,400	+0.12(+0.88%)
Feb 23, 2006	13.49	13.56	13.40	13.45	42,530,640	-0.03(-0.19%)
Feb 22, 2006	13.22	13.51	13.21	13.48	56,675,648	+0.28(+2.15%)
Feb 21, 2006	13.22	13.32	13.17	13.19	40,627,472	-0.09(-0.70%)
Feb 17, 2006	13.28	13.29	13.10	13.29	48,683,432	+0.01(+0.04%)
Feb 16, 2006	13.17	13.31	13.05	13.28	43,965,644	+0.10(+0.78%)
Feb 15, 2006	13.11	13.20	12.98	13.18	54,459,596	+0.06(+0.43%)
Feb 14, 2006	13.14	13.19	13.09	13.12	61,406,456	-0.04(-0.31%)
Feb 13, 2006	13.07	13.20	12.96	13.16	48,422,240	-0.05(-0.39%)
Feb 10, 2006	13.38	13.42	13.04	13.21	112,441,984	-0.34(-2.51%)
Feb 09, 2006	13.57	13.81	13.50	13.55	90,030,736	-0.02(-0.11%)
Feb 08, 2006	13.20	13.58	13.17	13.57	120,547,496	+0.61(+4.73%)
Feb 07, 2006	12.89	13.22	12.88	12.96	55,844,264	+0.05(+0.36%)
Feb 06, 2006	12.97	13.03	12.84	12.91	42,315,312	-0.10(-0.75%)
Feb 03, 2006	13.27	13.27	13.00	13.01	53,448,640	-0.26(-1.94%)
Feb 02, 2006	13.43	13.45	13.15	13.27	47,964,764	-0.14(-1.04%)

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.