Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.12	14.32	13.97	14.09	63,868,052	-0.02(-0.14%)
Apr 27, 2006	13.84	14.27	13.80	14.11	69,694,192	+0.17(+1.21%)
Apr 26, 2006	13.79	14.04	13.72	13.94	70,198,872	+0.17(+1.27%)
Apr 25, 2006	13.70	14.10	13.58	13.76	68,298,424	+0.12(+0.89%)
Apr 24, 2006	13.83	13.88	13.64	13.64	72,139,296	-0.26(-1.89%)
Apr 21, 2006	14.16	14.21	13.78	13.90	64,578,032	-0.24(-1.66%)
Apr 20, 2006	14.21	14.44	14.07	14.14	54,800,240	-0.15(-1.08%)
Apr 19, 2006	14.39	14.42	14.18	14.29	43,398,964	-0.14(-0.98%)
Apr 18, 2006	14.03	14.46	13.94	14.44	75,105,784	+0.41(+2.92%)
Apr 17, 2006	14.22	14.37	13.94	14.03	50,682,552	-0.22(-1.51%)
Apr 13, 2006	14.11	14.46	14.11	14.24	57,404,912	+0.11(+0.76%)
Apr 12, 2006	14.14	14.26	13.45	14.13	45,494,592	-0.01(-0.05%)
Apr 11, 2006	14.11	14.22	13.92	14.14	67,825,600	+0.03(+0.19%)
Apr 10, 2006	13.99	14.22	13.97	14.11	46,307,956	+0.12(+0.86%)
Apr 07, 2006	14.24	14.38	13.97	13.99	65,852,536	-0.25(-1.75%)
Apr 06, 2006	14.52	14.56	14.19	14.24	105,601,120	-0.34(-2.35%)
Apr 05, 2006	14.52	14.75	14.52	14.58	57,635,204	+0.09(+0.60%)
Apr 04, 2006	14.58	14.59	14.39	14.50	64,129,040	-0.02(-0.14%)
Apr 03, 2006	14.69	14.78	14.52	14.52	68,797,688	-0.05(-0.37%)
Mar 31, 2006	14.77	14.79	14.57	14.57	81,562,440	-0.20(-1.37%)
Mar 30, 2006	14.52	14.79	14.49	14.77	81,723,728	+0.27(+1.85%)
Mar 29, 2006	14.39	14.71	14.31	14.50	86,714,832	+0.16(+1.13%)
Mar 28, 2006	14.53	14.72	14.33	14.34	80,838,608	-0.24(-1.66%)
Mar 27, 2006	14.31	14.69	14.29	14.58	78,962,128	+0.22(+1.55%)
Mar 24, 2006	14.35	14.46	14.28	14.36	50,642,244	-0.03(-0.23%)
Mar 23, 2006	14.31	14.45	14.26	14.40	55,087,348	-0.01(-0.05%)
Mar 22, 2006	14.28	14.46	14.27	14.40	53,243,728	+0.01(+0.05%)
Mar 21, 2006	14.49	14.69	14.31	14.40	73,535,648	-0.18(-1.25%)
Mar 20, 2006	14.54	14.62	14.41	14.58	51,349,240	+0.04(+0.28%)
Mar 17, 2006	14.43	14.58	14.22	14.54	92,373,184	+0.25(+1.74%)
Mar 16, 2006	14.45	14.58	14.28	14.29	82,434,320	-0.13(-0.89%)
Mar 15, 2006	14.25	14.46	14.23	14.42	72,161,360	+0.13(+0.89%)
Mar 14, 2006	14.00	14.29	13.97	14.29	82,410,960	+0.26(+1.87%)
Mar 13, 2006	14.03	14.22	13.99	14.03	69,197,568	+0.03(+0.19%)
Mar 10, 2006	13.85	14.04	13.66	14.00	72,083,568	+0.26(+1.86%)
Mar 09, 2006	14.05	14.06	13.74	13.74	67,881,904	-0.28(-2.01%)
Mar 08, 2006	13.92	14.11	13.90	14.03	80,960,000	-0.01(-0.05%)
Mar 07, 2006	14.07	14.11	13.90	14.03	70,679,864	-0.07(-0.52%)
Mar 06, 2006	14.10	14.44	14.04	14.11	116,096,976	-0.04(-0.28%)
Mar 03, 2006	13.92	14.34	13.89	14.15	113,670,680	+0.11(+0.77%)
Mar 02, 2006	14.07	14.16	13.92	14.04	102,973,328	-0.12(-0.86%)
Mar 01, 2006	13.72	14.20	13.68	14.16	238,527,072	+0.55(+4.05%)
Feb 28, 2006	13.43	13.72	13.35	13.61	203,906,432	+0.18(+1.35%)
Feb 27, 2006	13.35	13.45	13.33	13.43	83,071,744	+0.08(+0.60%)
Feb 24, 2006	13.25	13.39	13.23	13.35	55,692,800	+0.09(+0.66%)
Feb 23, 2006	13.19	13.35	13.15	13.26	71,652,368	+0.03(+0.25%)
Feb 22, 2006	13.16	13.40	13.16	13.23	85,846,864	+0.06(+0.46%)
Feb 21, 2006	13.25	13.38	13.08	13.16	70,895,064	-0.19(-1.41%)
Feb 17, 2006	13.42	13.44	13.33	13.35	53,489,268	-0.08(-0.60%)
Feb 16, 2006	13.39	13.45	13.33	13.43	70,453,392	+0.03(+0.20%)
Feb 15, 2006	13.18	13.42	13.18	13.41	96,774,200	+0.16(+1.22%)
Feb 14, 2006	13.21	13.35	13.16	13.25	82,979,424	+0.10(+0.77%)
Feb 13, 2006	13.19	13.35	12.99	13.14	87,188,608	-0.14(-1.06%)
Feb 10, 2006	13.19	13.37	13.18	13.29	109,734,600	+0.14(+1.07%)
Feb 09, 2006	13.13	13.43	13.09	13.14	178,065,904	+0.10(+0.77%)
Feb 08, 2006	12.94	13.11	12.85	13.04	298,777,728	+0.88(+7.24%)
Feb 07, 2006	12.00	12.24	11.98	12.16	117,278,336	+0.17(+1.46%)
Feb 06, 2006	12.12	12.17	11.99	11.99	77,058,816	-0.22(-1.76%)
Feb 03, 2006	12.30	12.32	12.07	12.20	106,632,968	-0.15(-1.20%)
Feb 02, 2006	12.41	12.61	12.30	12.35	59,914,056	-0.14(-1.13%)

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.