Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.80	14.10	13.77	14.03	49,696,692	+0.26(+1.89%)
Apr 27, 2006	13.84	13.98	13.77	13.77	43,056,436	-0.06(-0.44%)
Apr 26, 2006	13.66	13.88	13.66	13.84	55,793,156	+0.14(+1.01%)
Apr 25, 2006	13.69	13.79	13.67	13.70	53,219,316	-0.04(-0.28%)
Apr 24, 2006	13.70	13.76	13.60	13.74	41,155,432	-0.04(-0.32%)
Apr 21, 2006	13.89	13.89	13.71	13.78	45,055,444	-0.04(-0.32%)
Apr 20, 2006	13.70	13.85	13.69	13.82	45,043,172	+0.07(+0.52%)
Apr 19, 2006	13.81	13.89	13.64	13.75	59,297,376	-0.06(-0.44%)
Apr 18, 2006	13.55	13.81	13.53	13.81	46,247,880	+0.27(+2.00%)
Apr 17, 2006	13.53	13.60	13.49	13.54	31,133,684	-0.03(-0.24%)
Apr 13, 2006	13.53	13.64	13.44	13.57	33,033,426	+0.04(+0.33%)
Apr 12, 2006	13.48	13.59	13.46	13.53	32,084,278	+0.04(+0.29%)
Apr 11, 2006	13.66	13.72	13.40	13.49	42,617,324	-0.17(-1.22%)
Apr 10, 2006	13.69	13.75	13.58	13.66	33,004,910	-0.02(-0.16%)
Apr 07, 2006	13.91	13.92	13.66	13.68	37,715,644	-0.22(-1.59%)
Apr 06, 2006	13.86	13.91	13.80	13.90	44,451,736	-0.04(-0.32%)
Apr 05, 2006	13.87	14.04	13.87	13.95	31,056,800	+0.04(+0.28%)
Apr 04, 2006	13.87	13.98	13.86	13.91	39,307,484	-0.01(-0.08%)
Apr 03, 2006	13.90	14.01	13.87	13.92	36,635,644	+0.11(+0.80%)
Mar 31, 2006	13.98	14.06	13.76	13.81	44,009,736	-0.16(-1.11%)
Mar 30, 2006	13.98	14.09	13.96	13.96	42,083,284	-0.02(-0.16%)
Mar 29, 2006	14.08	14.16	13.91	13.98	47,493,380	-0.06(-0.43%)
Mar 28, 2006	14.26	14.30	14.02	14.05	43,866,976	-0.25(-1.78%)
Mar 27, 2006	14.41	14.42	14.23	14.30	38,451,284	-0.12(-0.81%)
Mar 24, 2006	14.54	14.54	14.32	14.42	32,208,810	-0.08(-0.54%)
Mar 23, 2006	14.63	14.67	14.38	14.49	32,663,080	-0.13(-0.91%)
Mar 22, 2006	14.60	14.69	14.54	14.63	40,806,560	+0.05(+0.34%)
Mar 21, 2006	14.68	14.70	14.48	14.58	46,052,780	-0.09(-0.60%)
Mar 20, 2006	14.62	14.74	14.57	14.67	32,908,354	+0.04(+0.30%)
Mar 17, 2006	14.52	14.67	14.46	14.62	57,979,684	+0.19(+1.30%)
Mar 16, 2006	14.37	14.49	14.33	14.43	41,166,980	+0.06(+0.39%)
Mar 15, 2006	14.38	14.43	14.32	14.38	33,196,942	-0.01(-0.08%)
Mar 14, 2006	14.35	14.41	14.28	14.39	42,421,684	+0.00(+0.00%)
Mar 13, 2006	14.41	14.43	14.33	14.39	46,180,380	-0.06(-0.42%)
Mar 10, 2006	14.59	14.62	14.36	14.45	41,070,064	-0.06(-0.42%)
Mar 09, 2006	14.54	14.63	14.48	14.51	33,850,104	+0.01(+0.08%)
Mar 08, 2006	14.46	14.54	14.40	14.50	46,537,552	-0.01(-0.08%)
Mar 07, 2006	14.43	14.56	14.31	14.51	41,235,024	+0.11(+0.77%)
Mar 06, 2006	14.49	14.63	14.37	14.40	33,116,448	-0.19(-1.33%)
Mar 03, 2006	14.34	14.66	14.34	14.59	51,739,556	+0.16(+1.07%)
Mar 02, 2006	14.46	14.56	14.35	14.44	36,036,628	-0.11(-0.76%)
Mar 01, 2006	14.46	14.57	14.31	14.55	48,565,796	+0.04(+0.27%)
Feb 28, 2006	14.74	14.74	14.48	14.51	53,494,192	-0.23(-1.54%)
Feb 27, 2006	14.63	14.82	14.61	14.74	56,201,044	+0.13(+0.87%)
Feb 24, 2006	14.46	14.67	14.45	14.61	34,748,176	+0.13(+0.88%)
Feb 23, 2006	14.53	14.60	14.43	14.48	39,497,712	-0.03(-0.19%)
Feb 22, 2006	14.23	14.55	14.23	14.51	52,634,020	+0.30(+2.14%)
Feb 21, 2006	14.24	14.34	14.18	14.21	37,730,264	-0.10(-0.70%)
Feb 17, 2006	14.30	14.31	14.10	14.31	45,211,740	+0.01(+0.04%)
Feb 16, 2006	14.18	14.33	14.06	14.30	40,830,384	+0.11(+0.78%)
Feb 15, 2006	14.11	14.21	13.97	14.19	50,575,992	+0.06(+0.43%)
Feb 14, 2006	14.15	14.21	14.10	14.13	57,027,464	-0.04(-0.31%)
Feb 13, 2006	14.07	14.22	13.96	14.17	44,969,172	-0.06(-0.39%)
Feb 10, 2006	14.41	14.45	14.05	14.23	104,423,568	-0.37(-2.51%)
Feb 09, 2006	14.61	14.87	14.54	14.59	83,610,504	-0.02(-0.11%)
Feb 08, 2006	14.21	14.63	14.18	14.61	111,951,064	+0.66(+4.73%)
Feb 07, 2006	13.88	14.24	13.87	13.95	51,861,920	+0.05(+0.36%)
Feb 06, 2006	13.97	14.03	13.82	13.90	39,297,740	-0.11(-0.75%)
Feb 03, 2006	14.28	14.28	14.00	14.01	49,637,132	-0.28(-1.94%)
Feb 02, 2006	14.46	14.48	14.16	14.28	44,544,320	-0.15(-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.