Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.00	12.31	11.97	12.15	598,805	+0.18(+1.52%)
Apr 27, 2006	12.20	12.22	11.94	11.97	968,445	-0.25(-2.07%)
Apr 26, 2006	12.42	12.49	12.14	12.22	1,005,021	-0.34(-2.68%)
Apr 25, 2006	12.70	12.81	12.45	12.56	720,831	-0.15(-1.17%)
Apr 24, 2006	13.15	13.15	12.68	12.70	811,785	-0.44(-3.36%)
Apr 21, 2006	13.14	13.15	13.01	13.15	832,500	-0.02(-0.12%)
Apr 20, 2006	13.47	13.48	13.04	13.16	675,516	-0.32(-2.41%)
Apr 19, 2006	13.27	13.52	13.06	13.49	746,402	+0.21(+1.58%)
Apr 18, 2006	13.24	13.40	13.12	13.28	1,379,840	+0.02(+0.16%)
Apr 17, 2006	13.19	13.35	13.19	13.25	930,251	+0.19(+1.47%)
Apr 13, 2006	13.05	13.09	12.90	13.06	425,313	+0.01(+0.07%)
Apr 12, 2006	12.98	13.11	12.98	13.05	473,217	+0.08(+0.60%)
Apr 11, 2006	12.98	13.07	12.91	12.98	564,818	+0.11(+0.89%)
Apr 10, 2006	12.82	12.94	12.79	12.86	415,279	+0.15(+1.22%)
Apr 07, 2006	12.76	12.82	12.68	12.71	269,947	-0.11(-0.84%)
Apr 06, 2006	12.91	12.99	12.75	12.82	361,548	-0.07(-0.53%)
Apr 05, 2006	12.78	12.93	12.78	12.88	345,688	+0.12(+0.94%)
Apr 04, 2006	12.85	12.89	12.70	12.76	360,577	-0.07(-0.58%)
Apr 03, 2006	12.67	12.97	12.64	12.84	525,006	+0.19(+1.47%)
Mar 31, 2006	12.86	12.89	12.58	12.65	433,729	-0.25(-1.92%)
Mar 30, 2006	13.00	13.08	12.84	12.90	458,004	-0.08(-0.64%)
Mar 29, 2006	12.96	13.07	12.79	12.98	583,915	-0.01(-0.10%)
Mar 28, 2006	12.85	13.05	12.84	12.99	513,030	+0.15(+1.15%)
Mar 27, 2006	12.82	12.86	12.77	12.85	483,575	+0.04(+0.31%)
Mar 24, 2006	12.70	12.82	12.69	12.81	502,348	+0.11(+0.90%)
Mar 23, 2006	12.53	12.72	12.51	12.69	550,253	+0.21(+1.68%)
Mar 22, 2006	12.40	12.59	12.25	12.48	716,947	+0.32(+2.59%)
Mar 21, 2006	12.06	12.44	12.06	12.17	542,484	+0.08(+0.66%)
Mar 20, 2006	12.20	12.25	12.04	12.09	575,500	-0.21(-1.73%)
Mar 17, 2006	12.42	12.53	12.13	12.30	669,043	-0.19(-1.51%)
Mar 16, 2006	12.34	12.56	12.28	12.49	536,982	+0.10(+0.77%)
Mar 15, 2006	12.27	12.43	12.25	12.39	557,697	+0.15(+1.26%)
Mar 14, 2006	12.08	12.34	12.05	12.24	596,539	+0.16(+1.36%)
Mar 13, 2006	11.69	12.13	11.69	12.07	652,535	+0.38(+3.28%)
Mar 10, 2006	11.74	11.93	11.62	11.69	519,827	-0.06(-0.53%)
Mar 09, 2006	11.62	11.86	11.57	11.75	918,599	+0.21(+1.79%)
Mar 08, 2006	11.65	11.77	11.12	11.55	2,003,569	-0.23(-1.92%)
Mar 07, 2006	12.08	12.08	11.74	11.77	925,072	-0.31(-2.58%)
Mar 06, 2006	12.40	12.40	12.00	12.08	684,256	-0.35(-2.83%)
Mar 03, 2006	12.48	12.59	12.40	12.44	537,629	-0.05(-0.40%)
Mar 02, 2006	12.45	12.64	12.36	12.48	575,500	+0.07(+0.57%)
Mar 01, 2006	12.33	12.42	12.31	12.41	433,405	+0.13(+1.03%)
Feb 28, 2006	12.30	12.30	11.98	12.29	1,105,685	-0.01(-0.08%)
Feb 27, 2006	12.61	12.64	12.28	12.30	841,563	-0.43(-3.40%)
Feb 24, 2006	12.65	12.78	12.59	12.73	698,497	+0.03(+0.22%)
Feb 23, 2006	12.69	12.85	12.61	12.70	784,272	+0.01(+0.10%)
Feb 22, 2006	13.07	13.07	12.67	12.69	806,606	-0.39(-3.00%)
Feb 21, 2006	13.11	13.13	12.98	13.08	1,118,308	+0.34(+2.64%)
Feb 17, 2006	12.73	12.86	12.59	12.74	819,229	+0.30(+2.41%)
Feb 16, 2006	12.25	12.51	12.13	12.44	787,833	+0.33(+2.76%)
Feb 15, 2006	12.00	12.42	11.97	12.11	1,399,909	+0.23(+1.92%)
Feb 14, 2006	12.32	12.32	11.65	11.88	2,703,361	-0.48(-3.85%)
Feb 13, 2006	12.47	12.67	12.31	12.36	779,417	-0.19(-1.48%)
Feb 10, 2006	12.61	12.67	12.25	12.54	1,471,441	-0.12(-0.98%)
Feb 09, 2006	13.18	13.28	12.54	12.67	1,140,642	-0.40(-3.07%)
Feb 08, 2006	13.25	13.29	12.85	13.07	910,507	-0.13(-1.01%)
Feb 07, 2006	13.75	13.75	13.11	13.20	826,674	-0.55(-3.98%)
Feb 06, 2006	13.50	13.91	13.48	13.75	712,092	+0.25(+1.83%)
Feb 03, 2006	13.59	13.67	13.38	13.50	664,511	-0.07(-0.52%)
Feb 02, 2006	13.94	13.98	13.50	13.57	880,728	-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.