Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.41	12.64	12.38	12.61	2,735,075	+0.23(+1.84%)
Apr 27, 2006	12.52	12.56	12.29	12.39	3,122,359	-0.23(-1.79%)
Apr 26, 2006	12.39	12.68	12.38	12.61	3,339,153	+0.24(+1.95%)
Apr 25, 2006	12.25	12.38	12.18	12.37	3,115,133	+0.15(+1.24%)
Apr 24, 2006	12.42	12.42	12.19	12.22	3,411,149	-0.19(-1.55%)
Apr 21, 2006	12.44	12.58	12.25	12.41	4,370,126	-0.03(-0.24%)
Apr 20, 2006	12.85	12.85	12.44	12.44	5,008,194	-0.43(-3.32%)
Apr 19, 2006	12.68	12.87	12.60	12.87	3,390,541	+0.12(+0.92%)
Apr 18, 2006	12.41	12.76	12.41	12.75	3,067,492	+0.41(+3.31%)
Apr 17, 2006	12.50	12.50	12.25	12.34	2,331,465	+0.00(+0.02%)
Apr 13, 2006	12.33	12.38	12.17	12.34	1,334,483	+0.01(+0.11%)
Apr 12, 2006	12.51	12.55	12.25	12.33	2,123,504	-0.15(-1.18%)
Apr 11, 2006	12.78	12.78	12.40	12.48	3,865,345	-0.19(-1.52%)
Apr 10, 2006	12.42	12.76	12.42	12.67	3,859,992	+0.10(+0.76%)
Apr 07, 2006	12.74	12.85	12.46	12.57	4,659,719	-0.17(-1.32%)
Apr 06, 2006	12.68	12.88	12.66	12.74	4,020,312	+0.05(+0.41%)
Apr 05, 2006	12.60	12.71	12.46	12.69	3,026,274	+0.19(+1.53%)
Apr 04, 2006	12.30	12.56	12.24	12.50	3,679,866	+0.18(+1.50%)
Apr 03, 2006	12.15	12.40	12.15	12.31	4,678,721	+0.12(+0.97%)
Mar 31, 2006	12.08	12.21	11.93	12.20	3,348,520	+0.10(+0.82%)
Mar 30, 2006	12.01	12.22	12.00	12.10	4,625,192	+0.17(+1.44%)
Mar 29, 2006	11.73	11.95	11.64	11.92	4,589,060	+0.19(+1.66%)
Mar 28, 2006	12.10	12.12	11.64	11.73	4,513,316	-0.45(-3.67%)
Mar 27, 2006	12.14	12.18	11.99	12.18	4,620,910	-0.01(-0.09%)
Mar 24, 2006	12.09	12.25	11.87	12.19	1,926,516	+0.10(+0.80%)
Mar 23, 2006	12.30	12.42	12.01	12.09	2,792,084	-0.18(-1.51%)
Mar 22, 2006	12.11	12.29	12.05	12.28	2,903,692	+0.13(+1.03%)
Mar 21, 2006	12.32	12.33	12.02	12.15	4,395,820	-0.17(-1.36%)
Mar 20, 2006	12.30	12.36	12.26	12.32	3,893,448	+0.09(+0.76%)
Mar 17, 2006	12.25	12.34	12.13	12.23	5,850,476	-0.04(-0.29%)
Mar 16, 2006	11.92	12.31	11.92	12.26	19,093,874	+0.38(+3.19%)
Mar 15, 2006	11.47	11.92	11.44	11.88	6,869,673	+0.54(+4.78%)
Mar 14, 2006	11.30	11.37	11.19	11.34	4,690,498	+0.10(+0.85%)
Mar 13, 2006	11.21	11.37	11.21	11.24	3,155,815	+0.08(+0.74%)
Mar 10, 2006	11.08	11.19	11.01	11.16	2,357,694	+0.09(+0.83%)
Mar 09, 2006	11.22	11.38	10.99	11.07	3,312,388	-0.02(-0.15%)
Mar 08, 2006	11.00	11.11	10.89	11.09	3,906,562	-0.04(-0.32%)
Mar 07, 2006	11.35	11.35	10.88	11.12	5,722,006	-0.34(-3.00%)
Mar 06, 2006	11.72	11.76	11.45	11.47	3,730,986	-0.19(-1.62%)
Mar 03, 2006	11.56	11.69	11.51	11.66	2,277,668	+0.07(+0.56%)
Mar 02, 2006	11.72	11.74	11.53	11.59	3,254,844	-0.13(-1.10%)
Mar 01, 2006	11.59	11.82	11.59	11.72	7,006,440	+0.18(+1.57%)
Feb 28, 2006	11.74	11.74	11.43	11.54	4,577,551	-0.21(-1.77%)
Feb 27, 2006	11.88	11.94	11.68	11.74	2,636,581	-0.15(-1.24%)
Feb 24, 2006	11.93	11.98	11.81	11.89	3,742,228	+0.02(+0.16%)
Feb 23, 2006	11.65	11.90	11.62	11.87	5,265,402	+0.25(+2.19%)
Feb 22, 2006	11.56	11.67	11.47	11.62	4,784,977	+0.20(+1.78%)
Feb 21, 2006	11.36	11.48	11.36	11.42	4,362,364	+0.07(+0.66%)
Feb 17, 2006	11.28	11.38	11.23	11.34	3,170,268	+0.13(+1.18%)
Feb 16, 2006	11.22	11.25	11.15	11.21	5,390,392	+0.11(+0.99%)
Feb 15, 2006	11.11	11.19	10.98	11.10	5,967,438	+0.17(+1.56%)
Feb 14, 2006	10.59	11.01	10.46	10.93	10,225,420	+0.35(+3.36%)
Feb 13, 2006	10.91	11.02	10.57	10.57	7,965,683	-0.48(-4.38%)
Feb 10, 2006	11.60	11.60	10.90	11.06	12,419,047	-0.52(-4.49%)
Feb 09, 2006	11.77	11.83	11.56	11.58	3,636,240	-0.03(-0.26%)
Feb 08, 2006	11.86	11.88	11.52	11.61	4,483,072	-0.22(-1.88%)
Feb 07, 2006	12.11	12.17	11.79	11.83	3,438,985	-0.38(-3.08%)
Feb 06, 2006	12.04	12.26	12.00	12.20	3,197,300	+0.28(+2.32%)
Feb 03, 2006	12.10	12.10	11.58	11.93	4,781,765	-0.21(-1.74%)
Feb 02, 2006	12.38	12.39	12.10	12.14	2,619,184	-0.24(-1.96%)

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.