Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.41	11.58	11.35	11.44	33,512,634	+0.02(+0.16%)
Apr 27, 2006	11.72	11.77	11.36	11.42	7,085,895	-0.45(-3.79%)
Apr 26, 2006	11.80	12.06	11.79	11.87	4,960,122	+0.02(+0.21%)
Apr 25, 2006	12.19	12.19	11.61	11.84	6,258,347	-0.29(-2.39%)
Apr 24, 2006	12.41	12.41	11.98	12.13	7,531,432	-0.46(-3.64%)
Apr 21, 2006	12.98	12.98	12.38	12.59	9,324,454	-0.32(-2.46%)
Apr 20, 2006	13.45	13.60	12.87	12.91	5,986,905	-0.47(-3.54%)
Apr 19, 2006	13.49	13.56	13.02	13.38	4,429,568	+0.00(+0.02%)
Apr 18, 2006	13.15	13.64	12.97	13.38	5,322,530	+0.23(+1.74%)
Apr 17, 2006	12.98	13.40	12.83	13.15	4,580,206	+0.24(+1.87%)
Apr 13, 2006	12.93	13.09	12.64	12.91	3,032,796	+0.01(+0.05%)
Apr 12, 2006	12.48	13.04	12.25	12.90	6,616,332	+0.42(+3.35%)
Apr 11, 2006	12.68	13.75	12.15	12.48	10,139,769	-0.16(-1.26%)
Apr 10, 2006	12.53	12.78	12.44	12.64	3,945,684	+0.07(+0.53%)
Apr 07, 2006	12.70	12.81	12.34	12.57	3,983,994	+0.02(+0.17%)
Apr 06, 2006	12.25	12.67	12.16	12.55	3,761,353	+0.30(+2.47%)
Apr 05, 2006	12.06	12.46	12.04	12.25	3,805,855	+0.14(+1.16%)
Apr 04, 2006	12.25	12.27	12.03	12.11	2,338,518	+0.03(+0.28%)
Apr 03, 2006	12.34	12.37	12.04	12.08	3,700,565	-0.16(-1.30%)
Mar 31, 2006	12.25	12.38	11.89	12.24	6,656,906	-0.02(-0.17%)
Mar 30, 2006	12.72	12.80	12.21	12.26	7,769,989	-0.53(-4.16%)
Mar 29, 2006	12.63	12.92	12.60	12.79	4,923,474	+0.11(+0.84%)
Mar 28, 2006	12.70	12.98	12.62	12.68	3,291,188	-0.02(-0.12%)
Mar 27, 2006	12.55	12.88	12.48	12.70	5,736,315	+0.30(+2.44%)
Mar 24, 2006	12.73	12.77	12.30	12.39	4,071,151	-0.19(-1.53%)
Mar 23, 2006	12.83	12.90	12.34	12.59	4,980,263	-0.24(-1.86%)
Mar 22, 2006	13.27	13.27	12.73	12.83	4,960,629	-0.42(-3.18%)
Mar 21, 2006	13.37	13.92	13.18	13.25	8,353,376	-0.22(-1.66%)
Mar 20, 2006	13.51	13.66	13.01	13.47	5,038,653	+0.09(+0.68%)
Mar 17, 2006	13.61	13.62	12.85	13.38	8,191,609	-0.15(-1.08%)
Mar 16, 2006	13.83	14.05	13.46	13.53	6,381,219	-0.16(-1.14%)
Mar 15, 2006	13.29	13.98	13.07	13.68	14,582,567	+0.46(+3.49%)
Mar 14, 2006	13.25	13.47	12.99	13.22	6,212,828	-0.01(-0.09%)
Mar 13, 2006	13.10	13.33	12.84	13.23	9,715,918	-0.08(-0.60%)
Mar 10, 2006	12.12	13.68	11.97	13.31	26,195,796	+1.24(+10.28%)
Mar 09, 2006	11.92	12.38	11.88	12.07	6,109,430	+0.29(+2.44%)
Mar 08, 2006	11.63	11.83	11.35	11.78	5,011,537	+0.09(+0.76%)
Mar 07, 2006	12.19	12.19	11.55	11.69	4,127,181	-0.51(-4.21%)
Mar 06, 2006	12.53	12.63	12.06	12.21	2,563,476	-0.23(-1.82%)
Mar 03, 2006	12.13	12.67	12.11	12.43	4,559,976	+0.21(+1.73%)
Mar 02, 2006	12.31	12.35	12.10	12.22	3,803,849	-0.15(-1.21%)
Mar 01, 2006	12.41	12.56	12.25	12.37	4,314,297	-0.01(-0.05%)
Feb 28, 2006	12.75	12.95	12.30	12.38	6,033,795	-0.37(-2.88%)
Feb 27, 2006	12.63	12.81	12.39	12.75	4,624,004	+0.20(+1.63%)
Feb 24, 2006	12.13	12.77	12.12	12.54	5,576,056	+0.38(+3.12%)
Feb 23, 2006	12.19	12.24	12.10	12.16	2,737,407	-0.00(-0.03%)
Feb 22, 2006	12.10	12.35	12.04	12.17	4,621,523	+0.02(+0.15%)
Feb 21, 2006	12.24	12.33	12.04	12.15	3,277,428	-0.02(-0.15%)
Feb 17, 2006	12.19	12.22	12.04	12.17	3,424,552	-0.04(-0.35%)
Feb 16, 2006	12.10	12.28	12.07	12.21	4,293,387	+0.12(+0.96%)
Feb 15, 2006	12.04	12.19	12.03	12.09	2,401,639	+0.05(+0.43%)
Feb 14, 2006	12.06	12.15	12.03	12.04	8,225,314	+0.00(+0.00%)
Feb 13, 2006	12.29	12.30	11.84	12.04	8,276,318	-0.25(-2.01%)
Feb 10, 2006	12.29	12.36	12.09	12.29	19,738,366	-0.02(-0.15%)
Feb 09, 2006	12.41	12.83	12.24	12.31	4,673,983	-0.20(-1.61%)
Feb 08, 2006	12.38	12.72	12.38	12.51	2,627,961	+0.04(+0.29%)
Feb 07, 2006	13.14	13.22	12.44	12.47	4,606,473	-0.49(-3.82%)
Feb 06, 2006	12.22	13.06	12.10	12.97	6,463,798	+0.74(+6.02%)
Feb 03, 2006	12.28	12.48	12.07	12.23	4,409,158	+0.07(+0.60%)
Feb 02, 2006	12.04	12.45	12.04	12.16	4,699,203	-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.