Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.42	11.58	11.35	11.44	33,502,724	+0.02(+0.16%)
Apr 27, 2006	11.73	11.77	11.37	11.42	7,083,799	-0.45(-3.79%)
Apr 26, 2006	11.81	12.06	11.80	11.87	4,958,655	+0.02(+0.21%)
Apr 25, 2006	12.20	12.20	11.62	11.85	6,256,497	-0.29(-2.39%)
Apr 24, 2006	12.41	12.41	11.98	12.14	7,529,204	-0.46(-3.64%)
Apr 21, 2006	12.99	12.99	12.38	12.59	9,321,697	-0.32(-2.46%)
Apr 20, 2006	13.45	13.60	12.88	12.91	5,985,135	-0.47(-3.54%)
Apr 19, 2006	13.50	13.57	13.02	13.39	4,428,258	+0.00(+0.02%)
Apr 18, 2006	13.15	13.64	12.97	13.38	5,320,956	+0.23(+1.74%)
Apr 17, 2006	12.99	13.40	12.84	13.15	4,578,851	+0.24(+1.87%)
Apr 13, 2006	12.93	13.10	12.64	12.91	3,031,900	+0.01(+0.05%)
Apr 12, 2006	12.49	13.04	12.26	12.91	6,614,375	+0.42(+3.35%)
Apr 11, 2006	12.68	13.76	12.15	12.49	10,136,771	-0.16(-1.26%)
Apr 10, 2006	12.53	12.78	12.44	12.65	3,944,518	+0.07(+0.53%)
Apr 07, 2006	12.71	12.81	12.35	12.58	3,982,816	+0.02(+0.17%)
Apr 06, 2006	12.26	12.67	12.16	12.56	3,760,241	+0.30(+2.47%)
Apr 05, 2006	12.06	12.47	12.04	12.25	3,804,729	+0.14(+1.16%)
Apr 04, 2006	12.26	12.28	12.03	12.11	2,337,826	+0.03(+0.28%)
Apr 03, 2006	12.35	12.38	12.04	12.08	3,699,471	-0.16(-1.30%)
Mar 31, 2006	12.25	12.38	11.90	12.24	6,654,937	-0.02(-0.17%)
Mar 30, 2006	12.72	12.80	12.21	12.26	7,767,692	-0.53(-4.16%)
Mar 29, 2006	12.63	12.92	12.60	12.79	4,922,018	+0.11(+0.84%)
Mar 28, 2006	12.70	12.99	12.63	12.69	3,290,215	-0.02(-0.12%)
Mar 27, 2006	12.56	12.89	12.48	12.70	5,734,619	+0.30(+2.44%)
Mar 24, 2006	12.73	12.77	12.30	12.40	4,069,948	-0.19(-1.53%)
Mar 23, 2006	12.83	12.90	12.34	12.59	4,978,790	-0.24(-1.86%)
Mar 22, 2006	13.27	13.27	12.73	12.83	4,959,162	-0.42(-3.18%)
Mar 21, 2006	13.37	13.93	13.18	13.25	8,350,906	-0.22(-1.66%)
Mar 20, 2006	13.51	13.66	13.01	13.47	5,037,163	+0.09(+0.69%)
Mar 17, 2006	13.61	13.62	12.85	13.38	8,189,186	-0.15(-1.08%)
Mar 16, 2006	13.83	14.06	13.47	13.53	6,379,333	-0.16(-1.14%)
Mar 15, 2006	13.30	13.98	13.07	13.69	14,578,255	+0.46(+3.49%)
Mar 14, 2006	13.25	13.47	12.99	13.22	6,210,991	-0.01(-0.09%)
Mar 13, 2006	13.10	13.33	12.84	13.24	9,713,045	-0.08(-0.60%)
Mar 10, 2006	12.12	13.68	11.97	13.32	26,188,050	+1.24(+10.28%)
Mar 09, 2006	11.92	12.38	11.88	12.07	6,107,624	+0.29(+2.44%)
Mar 08, 2006	11.64	11.84	11.35	11.79	5,010,055	+0.09(+0.76%)
Mar 07, 2006	12.20	12.20	11.55	11.70	4,125,961	-0.51(-4.21%)
Mar 06, 2006	12.53	12.64	12.07	12.21	2,562,718	-0.23(-1.82%)
Mar 03, 2006	12.13	12.68	12.11	12.44	4,558,627	+0.21(+1.72%)
Mar 02, 2006	12.32	12.35	12.11	12.23	3,802,724	-0.15(-1.21%)
Mar 01, 2006	12.41	12.57	12.26	12.38	4,313,022	-0.01(-0.05%)
Feb 28, 2006	12.75	12.96	12.30	12.38	6,032,011	-0.37(-2.88%)
Feb 27, 2006	12.63	12.82	12.40	12.75	4,622,636	+0.20(+1.63%)
Feb 24, 2006	12.14	12.77	12.12	12.54	5,574,407	+0.38(+3.12%)
Feb 23, 2006	12.20	12.24	12.10	12.17	2,736,597	-0.00(-0.03%)
Feb 22, 2006	12.10	12.36	12.04	12.17	4,620,157	+0.02(+0.15%)
Feb 21, 2006	12.24	12.33	12.04	12.15	3,276,459	-0.02(-0.15%)
Feb 17, 2006	12.20	12.23	12.05	12.17	3,423,539	-0.04(-0.35%)
Feb 16, 2006	12.10	12.29	12.07	12.21	4,292,117	+0.12(+0.96%)
Feb 15, 2006	12.04	12.19	12.04	12.10	2,400,929	+0.05(+0.43%)
Feb 14, 2006	12.07	12.15	12.03	12.04	8,222,882	+0.00(+0.00%)
Feb 13, 2006	12.29	12.30	11.85	12.04	8,273,870	-0.25(-2.01%)
Feb 10, 2006	12.29	12.36	12.09	12.29	19,732,528	-0.02(-0.15%)
Feb 09, 2006	12.41	12.84	12.25	12.31	4,672,601	-0.20(-1.61%)
Feb 08, 2006	12.38	12.73	12.38	12.51	2,627,184	+0.04(+0.29%)
Feb 07, 2006	13.14	13.22	12.44	12.47	4,605,111	-0.50(-3.82%)
Feb 06, 2006	12.23	13.06	12.11	12.97	6,461,887	+0.74(+6.02%)
Feb 03, 2006	12.28	12.49	12.07	12.23	4,407,854	+0.07(+0.60%)
Feb 02, 2006	12.04	12.46	12.04	12.16	4,697,814	-0.03(-0.25%)

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.