Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.00	12.30	11.97	12.14	599,048	+0.18(+1.52%)
Apr 27, 2006	12.20	12.21	11.94	11.96	968,838	-0.25(-2.07%)
Apr 26, 2006	12.41	12.49	12.14	12.21	1,005,429	-0.34(-2.68%)
Apr 25, 2006	12.69	12.80	12.45	12.55	721,124	-0.15(-1.17%)
Apr 24, 2006	13.14	13.14	12.67	12.70	812,114	-0.44(-3.36%)
Apr 21, 2006	13.13	13.15	13.00	13.14	832,838	-0.02(-0.12%)
Apr 20, 2006	13.46	13.47	13.03	13.16	675,790	-0.32(-2.41%)
Apr 19, 2006	13.27	13.51	13.06	13.48	746,705	+0.21(+1.58%)
Apr 18, 2006	13.23	13.39	13.12	13.27	1,380,400	+0.02(+0.16%)
Apr 17, 2006	13.19	13.34	13.19	13.25	930,629	+0.19(+1.47%)
Apr 13, 2006	13.05	13.08	12.90	13.06	425,485	+0.01(+0.07%)
Apr 12, 2006	12.97	13.11	12.97	13.05	473,409	+0.08(+0.60%)
Apr 11, 2006	12.97	13.06	12.91	12.97	565,047	+0.11(+0.89%)
Apr 10, 2006	12.82	12.94	12.79	12.86	415,447	+0.15(+1.22%)
Apr 07, 2006	12.75	12.82	12.67	12.70	270,057	-0.11(-0.84%)
Apr 06, 2006	12.90	12.99	12.74	12.81	361,695	-0.07(-0.53%)
Apr 05, 2006	12.77	12.92	12.77	12.88	345,828	+0.12(+0.94%)
Apr 04, 2006	12.84	12.88	12.70	12.76	360,724	-0.07(-0.58%)
Apr 03, 2006	12.66	12.96	12.63	12.83	525,219	+0.19(+1.47%)
Mar 31, 2006	12.85	12.88	12.57	12.65	433,905	-0.25(-1.92%)
Mar 30, 2006	12.99	13.08	12.83	12.89	458,190	-0.08(-0.64%)
Mar 29, 2006	12.96	13.06	12.79	12.98	584,152	-0.01(-0.09%)
Mar 28, 2006	12.84	13.04	12.83	12.99	513,238	+0.15(+1.15%)
Mar 27, 2006	12.82	12.86	12.77	12.84	483,771	+0.04(+0.31%)
Mar 24, 2006	12.69	12.82	12.68	12.80	502,552	+0.11(+0.90%)
Mar 23, 2006	12.52	12.71	12.51	12.69	550,476	+0.21(+1.68%)
Mar 22, 2006	12.40	12.58	12.24	12.48	717,238	+0.31(+2.59%)
Mar 21, 2006	12.06	12.43	12.05	12.16	542,705	+0.08(+0.66%)
Mar 20, 2006	12.20	12.24	12.04	12.08	575,733	-0.21(-1.73%)
Mar 17, 2006	12.41	12.52	12.12	12.29	669,314	-0.19(-1.51%)
Mar 16, 2006	12.34	12.55	12.28	12.48	537,200	+0.10(+0.77%)
Mar 15, 2006	12.26	12.43	12.24	12.39	557,924	+0.15(+1.26%)
Mar 14, 2006	12.07	12.33	12.04	12.23	596,781	+0.16(+1.36%)
Mar 13, 2006	11.69	12.12	11.69	12.07	652,800	+0.38(+3.28%)
Mar 10, 2006	11.74	11.93	11.61	11.69	520,038	-0.06(-0.53%)
Mar 09, 2006	11.61	11.86	11.56	11.75	918,972	+0.21(+1.79%)
Mar 08, 2006	11.64	11.76	11.12	11.54	2,004,382	-0.23(-1.92%)
Mar 07, 2006	12.07	12.08	11.74	11.77	925,448	-0.31(-2.58%)
Mar 06, 2006	12.40	12.40	12.00	12.08	684,533	-0.35(-2.83%)
Mar 03, 2006	12.48	12.58	12.40	12.43	537,847	-0.05(-0.40%)
Mar 02, 2006	12.45	12.63	12.35	12.48	575,733	+0.07(+0.57%)
Mar 01, 2006	12.32	12.41	12.31	12.41	433,581	+0.13(+1.03%)
Feb 28, 2006	12.29	12.30	11.98	12.28	1,106,134	-0.01(-0.08%)
Feb 27, 2006	12.60	12.64	12.28	12.29	841,905	-0.43(-3.40%)
Feb 24, 2006	12.65	12.77	12.58	12.72	698,781	+0.03(+0.22%)
Feb 23, 2006	12.68	12.85	12.60	12.70	784,590	+0.01(+0.10%)
Feb 22, 2006	13.06	13.06	12.66	12.68	806,933	-0.39(-3.00%)
Feb 21, 2006	13.11	13.12	12.97	13.08	1,118,762	+0.34(+2.64%)
Feb 17, 2006	12.72	12.85	12.58	12.74	819,562	+0.30(+2.41%)
Feb 16, 2006	12.24	12.51	12.12	12.44	788,152	+0.33(+2.75%)
Feb 15, 2006	12.00	12.41	11.97	12.11	1,400,477	+0.23(+1.92%)
Feb 14, 2006	12.32	12.32	11.64	11.88	2,704,458	-0.48(-3.85%)
Feb 13, 2006	12.46	12.66	12.30	12.35	779,733	-0.19(-1.48%)
Feb 10, 2006	12.61	12.66	12.24	12.54	1,472,039	-0.12(-0.98%)
Feb 09, 2006	13.17	13.28	12.54	12.66	1,141,105	-0.40(-3.07%)
Feb 08, 2006	13.25	13.29	12.84	13.06	910,876	-0.13(-1.01%)
Feb 07, 2006	13.74	13.74	13.11	13.20	827,010	-0.55(-3.98%)
Feb 06, 2006	13.50	13.91	13.47	13.74	712,381	+0.25(+1.83%)
Feb 03, 2006	13.59	13.66	13.38	13.50	664,781	-0.07(-0.52%)
Feb 02, 2006	13.94	13.97	13.50	13.57	881,086	-0.37(-2.64%)

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.