Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.81	13.09	12.79	13.03	53,518,300	+0.24(+1.89%)
Apr 27, 2006	12.85	12.98	12.79	12.79	46,367,420	-0.06(-0.44%)
Apr 26, 2006	12.68	12.89	12.68	12.85	60,083,576	+0.13(+1.01%)
Apr 25, 2006	12.71	12.80	12.70	12.72	57,311,812	-0.04(-0.28%)
Apr 24, 2006	12.72	12.78	12.63	12.75	44,320,228	-0.04(-0.32%)
Apr 21, 2006	12.90	12.90	12.73	12.80	48,520,148	-0.04(-0.32%)
Apr 20, 2006	12.72	12.86	12.71	12.84	48,506,932	+0.07(+0.52%)
Apr 19, 2006	12.83	12.90	12.67	12.77	63,857,264	-0.06(-0.44%)
Apr 18, 2006	12.58	12.83	12.56	12.83	49,804,284	+0.25(+2.00%)
Apr 17, 2006	12.56	12.63	12.52	12.57	33,527,824	-0.03(-0.25%)
Apr 13, 2006	12.56	12.66	12.48	12.61	35,573,656	+0.04(+0.33%)
Apr 12, 2006	12.51	12.62	12.50	12.56	34,551,516	+0.04(+0.29%)
Apr 11, 2006	12.68	12.74	12.44	12.53	45,894,544	-0.15(-1.22%)
Apr 10, 2006	12.71	12.77	12.61	12.68	35,542,944	-0.02(-0.16%)
Apr 07, 2006	12.91	12.93	12.68	12.70	40,615,928	-0.21(-1.59%)
Apr 06, 2006	12.87	12.92	12.82	12.91	47,870,016	-0.04(-0.32%)
Apr 05, 2006	12.88	13.04	12.88	12.95	33,445,026	+0.04(+0.28%)
Apr 04, 2006	12.88	12.99	12.87	12.91	42,330,180	-0.01(-0.08%)
Apr 03, 2006	12.91	13.01	12.88	12.92	39,452,880	+0.10(+0.80%)
Mar 31, 2006	12.99	13.05	12.78	12.82	47,394,028	-0.14(-1.11%)
Mar 30, 2006	12.99	13.08	12.97	12.97	45,319,432	-0.02(-0.16%)
Mar 29, 2006	13.08	13.15	12.92	12.99	51,145,560	-0.06(-0.43%)
Mar 28, 2006	13.24	13.28	13.02	13.04	47,240,288	-0.24(-1.78%)
Mar 27, 2006	13.38	13.39	13.22	13.28	41,408,136	-0.11(-0.81%)
Mar 24, 2006	13.50	13.50	13.30	13.39	34,685,624	-0.07(-0.54%)
Mar 23, 2006	13.58	13.62	13.36	13.46	35,174,828	-0.12(-0.91%)
Mar 22, 2006	13.56	13.64	13.50	13.58	43,944,532	+0.05(+0.34%)
Mar 21, 2006	13.63	13.65	13.45	13.54	49,594,180	-0.08(-0.60%)
Mar 20, 2006	13.58	13.69	13.53	13.62	35,438,964	+0.04(+0.30%)
Mar 17, 2006	13.48	13.62	13.42	13.58	62,438,244	+0.17(+1.30%)
Mar 16, 2006	13.34	13.45	13.31	13.40	44,332,668	+0.05(+0.39%)
Mar 15, 2006	13.36	13.40	13.30	13.35	35,749,744	-0.01(-0.08%)
Mar 14, 2006	13.33	13.38	13.26	13.36	45,683,856	+0.00(+0.00%)
Mar 13, 2006	13.38	13.40	13.31	13.36	49,731,592	-0.06(-0.42%)
Mar 10, 2006	13.55	13.57	13.33	13.42	44,228,296	-0.06(-0.42%)
Mar 09, 2006	13.51	13.58	13.44	13.47	36,453,132	+0.01(+0.08%)
Mar 08, 2006	13.43	13.50	13.37	13.46	50,116,228	-0.01(-0.08%)
Mar 07, 2006	13.40	13.52	13.28	13.47	44,405,940	+0.10(+0.77%)
Mar 06, 2006	13.46	13.58	13.35	13.37	35,663,060	-0.18(-1.33%)
Mar 03, 2006	13.32	13.61	13.32	13.55	55,718,260	+0.14(+1.07%)
Mar 02, 2006	13.43	13.52	13.33	13.41	38,807,800	-0.10(-0.76%)
Mar 01, 2006	13.43	13.53	13.28	13.51	52,300,444	+0.04(+0.27%)
Feb 28, 2006	13.69	13.69	13.45	13.47	57,607,824	-0.21(-1.54%)
Feb 27, 2006	13.58	13.76	13.56	13.69	60,522,832	+0.12(+0.87%)
Feb 24, 2006	13.43	13.62	13.42	13.57	37,420,264	+0.12(+0.88%)
Feb 23, 2006	13.49	13.56	13.40	13.45	42,535,036	-0.03(-0.19%)
Feb 22, 2006	13.22	13.51	13.21	13.47	56,681,504	+0.28(+2.15%)
Feb 21, 2006	13.22	13.32	13.17	13.19	40,631,672	-0.09(-0.70%)
Feb 17, 2006	13.27	13.28	13.09	13.28	48,688,464	+0.01(+0.04%)
Feb 16, 2006	13.17	13.31	13.05	13.28	43,970,188	+0.10(+0.78%)
Feb 15, 2006	13.10	13.20	12.98	13.18	54,465,220	+0.06(+0.43%)
Feb 14, 2006	13.14	13.19	13.09	13.12	61,412,804	-0.04(-0.31%)
Feb 13, 2006	13.07	13.20	12.96	13.16	48,427,244	-0.05(-0.39%)
Feb 10, 2006	13.38	13.42	13.04	13.21	112,453,600	-0.34(-2.51%)
Feb 09, 2006	13.57	13.81	13.50	13.55	90,040,040	-0.02(-0.11%)
Feb 08, 2006	13.20	13.58	13.17	13.57	120,559,952	+0.61(+4.73%)
Feb 07, 2006	12.89	13.22	12.88	12.96	55,850,036	+0.05(+0.36%)
Feb 06, 2006	12.97	13.03	12.84	12.91	42,319,684	-0.10(-0.75%)
Feb 03, 2006	13.26	13.26	13.00	13.01	53,454,164	-0.26(-1.94%)
Feb 02, 2006	13.43	13.44	13.15	13.26	47,969,720	-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.