Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.33	13.42	13.28	13.36	3,156,214	+0.04(+0.31%)
Apr 27, 2006	13.25	13.42	13.09	13.32	4,271,107	-0.07(-0.52%)
Apr 26, 2006	13.41	13.51	13.33	13.39	3,931,045	+0.03(+0.19%)
Apr 25, 2006	13.48	13.51	13.29	13.37	3,556,978	-0.15(-1.09%)
Apr 24, 2006	13.57	13.62	13.51	13.52	3,072,947	-0.06(-0.43%)
Apr 21, 2006	13.61	13.64	13.52	13.57	6,177,357	+0.10(+0.74%)
Apr 20, 2006	13.43	13.58	13.39	13.47	4,974,748	+0.08(+0.61%)
Apr 19, 2006	13.06	13.43	13.06	13.39	6,353,744	+0.28(+2.12%)
Apr 18, 2006	12.71	13.13	12.63	13.11	6,658,210	+0.38(+2.98%)
Apr 17, 2006	12.79	12.88	12.72	12.74	3,785,486	-0.05(-0.41%)
Apr 13, 2006	12.80	12.85	12.71	12.79	4,892,434	-0.01(-0.07%)
Apr 12, 2006	12.79	12.88	12.75	12.80	3,934,541	+0.03(+0.25%)
Apr 11, 2006	12.77	12.83	12.72	12.77	8,226,624	-0.02(-0.15%)
Apr 10, 2006	12.85	12.88	12.75	12.78	4,477,050	-0.06(-0.43%)
Apr 07, 2006	13.07	13.14	12.81	12.84	4,366,451	-0.19(-1.44%)
Apr 06, 2006	13.07	13.12	13.01	13.03	4,449,083	-0.02(-0.13%)
Apr 05, 2006	13.06	13.16	13.02	13.04	4,361,048	-0.04(-0.28%)
Apr 04, 2006	13.15	13.18	13.03	13.08	5,978,088	-0.07(-0.55%)
Apr 03, 2006	13.29	13.38	13.15	13.15	4,225,659	-0.00(-0.04%)
Mar 31, 2006	13.18	13.29	13.13	13.16	3,860,173	-0.04(-0.31%)
Mar 30, 2006	13.34	13.42	13.11	13.20	5,060,875	-0.19(-1.44%)
Mar 29, 2006	13.39	13.51	13.34	13.39	3,342,453	+0.00(+0.02%)
Mar 28, 2006	13.31	13.48	13.29	13.39	3,745,124	+0.08(+0.63%)
Mar 27, 2006	13.42	13.42	13.29	13.30	3,893,225	-0.12(-0.87%)
Mar 24, 2006	13.30	13.45	13.25	13.42	2,413,800	+0.09(+0.68%)
Mar 23, 2006	13.41	13.43	13.29	13.33	3,306,858	-0.13(-0.97%)
Mar 22, 2006	13.34	13.48	13.32	13.46	3,141,594	+0.12(+0.92%)
Mar 21, 2006	13.45	13.49	13.32	13.34	2,991,904	-0.14(-1.00%)
Mar 20, 2006	13.48	13.53	13.42	13.47	2,257,117	-0.00(-0.03%)
Mar 17, 2006	13.47	13.53	13.43	13.48	3,868,118	+0.09(+0.69%)
Mar 16, 2006	13.45	13.46	13.31	13.39	3,045,615	-0.04(-0.27%)
Mar 15, 2006	13.40	13.46	13.30	13.42	3,079,303	-0.02(-0.13%)
Mar 14, 2006	13.29	13.48	13.28	13.44	3,526,468	+0.16(+1.20%)
Mar 13, 2006	13.57	13.33	13.22	13.28	2,520,585	-0.01(-0.11%)
Mar 10, 2006	13.22	13.37	13.20	13.29	2,918,489	+0.11(+0.82%)
Mar 09, 2006	13.08	13.29	13.06	13.19	3,969,501	+0.11(+0.83%)
Mar 08, 2006	13.15	13.24	12.97	13.08	4,038,784	-0.08(-0.57%)
Mar 07, 2006	13.03	13.22	13.03	13.15	4,623,881	+0.11(+0.84%)
Mar 06, 2006	13.10	13.24	13.01	13.04	3,496,593	-0.08(-0.64%)
Mar 03, 2006	13.03	13.33	13.03	13.13	3,966,323	+0.01(+0.05%)
Mar 02, 2006	13.22	13.25	13.05	13.12	3,645,966	-0.11(-0.80%)
Mar 01, 2006	12.87	13.25	12.87	13.22	5,796,298	+0.35(+2.75%)
Feb 28, 2006	13.10	13.14	12.83	12.87	5,368,838	-0.23(-1.77%)
Feb 27, 2006	13.07	13.20	13.06	13.10	4,380,753	+0.08(+0.58%)
Feb 24, 2006	13.06	13.12	12.96	13.03	2,415,706	-0.06(-0.43%)
Feb 23, 2006	13.12	13.14	13.04	13.08	4,515,824	-0.04(-0.32%)
Feb 22, 2006	13.05	13.19	12.95	13.13	4,972,523	+0.23(+1.81%)
Feb 21, 2006	12.88	13.00	12.79	12.89	5,813,142	+0.01(+0.06%)
Feb 17, 2006	12.96	13.00	12.88	12.88	5,570,967	-0.14(-1.04%)
Feb 16, 2006	13.03	13.12	12.94	13.02	5,661,227	-0.17(-1.31%)
Feb 15, 2006	13.07	13.28	13.07	13.19	5,722,565	-0.07(-0.53%)
Feb 14, 2006	13.06	13.32	13.05	13.26	7,471,497	+0.21(+1.58%)
Feb 13, 2006	13.17	13.17	12.95	13.06	5,919,928	+0.02(+0.18%)
Feb 10, 2006	12.92	13.09	12.91	13.03	7,981,907	+0.12(+0.95%)
Feb 09, 2006	12.59	12.99	12.55	12.91	9,236,321	+0.33(+2.60%)
Feb 08, 2006	12.63	12.64	12.53	12.58	11,069,474	+0.16(+1.30%)
Feb 07, 2006	12.96	13.02	12.41	12.42	26,203,476	+0.33(+2.72%)
Feb 06, 2006	12.11	12.29	12.08	12.09	4,476,415	-0.08(-0.62%)
Feb 03, 2006	12.10	12.29	12.10	12.17	3,597,022	-0.01(-0.06%)
Feb 02, 2006	12.29	12.37	12.10	12.18	3,836,972	-0.16(-1.26%)

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.