Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.10	12.42	12.04	12.23	9,458,597	+0.19(+1.58%)
Apr 27, 2006	11.73	12.23	11.65	12.04	17,530,700	+0.18(+1.54%)
Apr 26, 2006	12.03	12.11	11.72	11.85	8,141,620	-0.12(-1.02%)
Apr 25, 2006	12.15	12.18	11.91	11.98	11,055,146	-0.13(-1.04%)
Apr 24, 2006	12.38	12.39	11.88	12.10	13,194,527	-0.23(-1.87%)
Apr 21, 2006	12.95	13.00	12.28	12.33	20,892,616	-0.73(-5.58%)
Apr 20, 2006	13.09	13.34	12.92	13.06	15,209,586	+0.02(+0.16%)
Apr 19, 2006	12.70	13.09	12.46	13.04	15,488,212	+0.38(+3.01%)
Apr 18, 2006	12.24	12.71	12.20	12.66	11,316,457	+0.50(+4.10%)
Apr 17, 2006	12.41	12.56	12.13	12.16	10,350,740	-0.16(-1.32%)
Apr 13, 2006	12.14	12.52	12.11	12.32	9,165,493	+0.22(+1.82%)
Apr 12, 2006	12.10	12.27	11.97	12.10	8,708,109	+0.00(+0.04%)
Apr 11, 2006	12.50	12.60	12.03	12.10	14,461,264	-0.39(-3.15%)
Apr 10, 2006	12.86	12.98	12.46	12.49	10,078,766	-0.30(-2.36%)
Apr 07, 2006	12.86	12.97	12.63	12.79	18,922,896	-0.09(-0.73%)
Apr 06, 2006	12.54	12.95	12.47	12.89	26,007,520	+0.47(+3.81%)
Apr 05, 2006	11.78	12.44	11.76	12.41	20,072,150	+0.62(+5.27%)
Apr 04, 2006	12.23	12.24	11.77	11.79	16,094,304	-0.14(-1.15%)
Apr 03, 2006	11.69	12.13	11.67	11.93	13,874,759	+0.34(+2.98%)
Mar 31, 2006	11.79	11.84	11.53	11.59	10,076,111	-0.19(-1.60%)
Mar 30, 2006	11.94	12.04	11.70	11.77	11,951,095	-0.09(-0.76%)
Mar 29, 2006	11.80	11.98	11.64	11.86	17,356,256	+0.14(+1.19%)
Mar 28, 2006	12.27	12.29	11.68	11.72	12,886,202	-0.53(-4.33%)
Mar 27, 2006	12.30	12.46	12.22	12.26	8,028,516	-0.12(-0.93%)
Mar 24, 2006	12.09	12.37	12.07	12.37	13,153,799	+0.21(+1.76%)
Mar 23, 2006	11.78	12.19	11.74	12.16	22,324,868	+0.46(+3.92%)
Mar 22, 2006	11.62	11.89	11.48	11.70	22,346,114	-0.01(-0.11%)
Mar 21, 2006	11.84	12.28	11.67	11.71	15,508,541	-0.25(-2.13%)
Mar 20, 2006	11.66	12.10	11.66	11.97	15,412,639	+0.36(+3.08%)
Mar 17, 2006	11.74	11.88	11.48	11.61	24,122,814	-0.22(-1.88%)
Mar 16, 2006	12.51	12.61	11.83	11.83	16,603,636	-0.56(-4.54%)
Mar 15, 2006	12.63	12.75	12.28	12.39	12,562,823	-0.18(-1.40%)
Mar 14, 2006	12.25	12.58	12.15	12.57	12,525,286	+0.37(+3.06%)
Mar 13, 2006	12.35	12.52	12.07	12.20	12,978,638	-0.04(-0.30%)
Mar 10, 2006	12.63	12.76	12.17	12.23	11,317,832	-0.31(-2.51%)
Mar 09, 2006	12.84	12.97	12.49	12.55	11,870,016	-0.17(-1.36%)
Mar 08, 2006	12.59	12.87	12.35	12.72	15,168,505	+0.10(+0.76%)
Mar 07, 2006	13.26	13.27	12.45	12.63	23,210,152	-0.75(-5.59%)
Mar 06, 2006	13.74	13.85	13.28	13.37	10,012,555	-0.33(-2.39%)
Mar 03, 2006	13.81	14.09	13.70	13.70	11,323,030	-0.18(-1.31%)
Mar 02, 2006	13.92	14.19	13.70	13.88	19,171,602	-0.07(-0.54%)
Mar 01, 2006	13.14	13.97	13.08	13.96	18,917,430	+0.85(+6.47%)
Feb 28, 2006	13.36	13.53	13.08	13.11	9,696,892	-0.25(-1.89%)
Feb 27, 2006	13.45	13.53	13.30	13.36	8,593,359	+0.02(+0.16%)
Feb 24, 2006	13.54	13.74	13.18	13.34	33,443,794	-0.11(-0.84%)
Feb 23, 2006	13.80	13.82	13.42	13.46	23,459,134	-0.32(-2.33%)
Feb 22, 2006	13.28	13.78	13.07	13.78	13,289,991	+0.43(+3.26%)
Feb 21, 2006	13.68	13.71	13.16	13.34	16,722,334	-0.30(-2.23%)
Feb 17, 2006	14.06	14.06	13.65	13.65	9,108,969	-0.38(-2.69%)
Feb 16, 2006	13.75	14.10	13.75	14.02	9,294,226	+0.32(+2.36%)
Feb 15, 2006	13.77	13.95	13.53	13.70	10,355,795	-0.06(-0.44%)
Feb 14, 2006	13.65	13.83	13.15	13.76	19,761,202	+0.20(+1.45%)
Feb 13, 2006	14.29	14.42	13.49	13.56	18,706,418	-0.82(-5.69%)
Feb 10, 2006	14.64	14.76	14.07	14.38	11,917,949	-0.34(-2.33%)
Feb 09, 2006	14.54	14.90	14.50	14.72	11,659,382	+0.21(+1.48%)
Feb 08, 2006	14.49	14.53	14.16	14.51	8,873,902	+0.17(+1.21%)
Feb 07, 2006	14.54	14.77	14.19	14.34	10,475,340	-0.23(-1.57%)
Feb 06, 2006	14.37	14.67	14.28	14.56	8,059,520	+0.34(+2.41%)
Feb 03, 2006	14.56	14.57	14.14	14.22	11,568,242	-0.32(-2.21%)
Feb 02, 2006	14.53	14.87	14.38	14.54	10,939,479	+0.04(+0.31%)

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.