Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.16	12.24	11.99	12.20	1,313,702	+0.04(+0.33%)
Apr 27, 2006	12.38	12.46	12.12	12.16	9,317,831	-0.40(-3.20%)
Apr 26, 2006	13.16	13.25	12.51	12.56	2,314,902	-0.64(-4.87%)
Apr 25, 2006	12.83	13.45	12.83	13.20	1,372,420	+0.37(+2.91%)
Apr 24, 2006	12.58	12.92	12.35	12.83	785,235	+0.23(+1.79%)
Apr 21, 2006	12.70	12.75	12.42	12.60	904,911	-0.09(-0.73%)
Apr 20, 2006	13.30	13.31	12.46	12.70	2,202,939	-1.19(-8.57%)
Apr 19, 2006	13.42	13.95	13.37	13.89	1,140,532	+0.63(+4.76%)
Apr 18, 2006	12.98	13.29	12.98	13.26	605,596	+0.31(+2.36%)
Apr 17, 2006	12.97	13.20	12.76	12.95	720,048	-0.00(-0.03%)
Apr 13, 2006	13.06	13.13	12.87	12.95	466,513	-0.11(-0.83%)
Apr 12, 2006	12.91	13.17	12.85	13.06	567,529	+0.12(+0.93%)
Apr 11, 2006	13.24	13.24	12.85	12.94	528,964	-0.26(-1.95%)
Apr 10, 2006	13.02	13.22	13.02	13.20	856,145	+0.18(+1.39%)
Apr 07, 2006	13.01	13.20	12.96	13.02	613,807	+0.06(+0.43%)
Apr 06, 2006	13.44	13.54	12.87	12.96	1,756,827	-0.54(-3.99%)
Apr 05, 2006	13.97	13.97	13.20	13.50	1,169,394	-0.47(-3.39%)
Apr 04, 2006	13.83	14.06	13.75	13.97	816,834	+0.22(+1.61%)
Apr 03, 2006	13.89	14.03	13.69	13.75	500,102	-0.13(-0.96%)
Mar 31, 2006	14.17	14.17	13.70	13.89	858,136	-0.27(-1.87%)
Mar 30, 2006	13.85	14.27	13.83	14.15	727,014	+0.37(+2.71%)
Mar 29, 2006	13.28	13.88	13.28	13.78	575,988	+0.48(+3.63%)
Mar 28, 2006	13.29	13.48	13.20	13.30	592,161	+0.01(+0.09%)
Mar 27, 2006	13.65	13.71	13.06	13.28	815,590	-0.40(-2.94%)
Mar 24, 2006	13.55	14.08	13.46	13.69	592,658	+0.11(+0.83%)
Mar 23, 2006	13.55	13.79	13.42	13.57	653,119	+0.02(+0.15%)
Mar 22, 2006	13.52	14.00	13.11	13.55	1,357,492	-0.83(-5.78%)
Mar 21, 2006	14.49	14.67	14.36	14.38	469,996	-0.14(-0.97%)
Mar 20, 2006	14.69	15.01	14.53	14.53	506,820	-0.14(-0.96%)
Mar 17, 2006	14.67	14.69	14.59	14.67	297,324	+0.04(+0.27%)
Mar 16, 2006	14.77	14.90	14.49	14.63	440,886	-0.14(-0.98%)
Mar 15, 2006	14.13	14.89	14.13	14.77	460,044	+0.70(+4.97%)
Mar 14, 2006	13.62	14.14	13.57	14.07	695,416	+0.40(+2.91%)
Mar 13, 2006	14.07	14.09	13.63	13.67	579,969	-0.40(-2.86%)
Mar 10, 2006	13.91	14.23	13.89	14.08	250,051	+0.14(+1.01%)
Mar 09, 2006	13.93	14.06	13.87	13.93	319,219	+0.01(+0.06%)
Mar 08, 2006	14.47	14.59	13.81	13.93	1,000,702	-0.54(-3.75%)
Mar 07, 2006	14.23	14.95	14.23	14.47	1,185,815	+0.28(+1.95%)
Mar 06, 2006	13.72	14.27	13.72	14.19	393,861	+0.09(+0.63%)
Mar 03, 2006	14.04	14.29	13.98	14.10	253,534	+0.05(+0.34%)
Mar 02, 2006	13.97	14.11	13.89	14.06	383,411	+0.06(+0.40%)
Mar 01, 2006	13.83	14.07	13.79	14.00	544,887	+0.21(+1.49%)
Feb 28, 2006	14.03	14.09	13.72	13.79	316,980	-0.24(-1.69%)
Feb 27, 2006	13.91	14.06	13.81	14.03	430,685	+0.13(+0.93%)
Feb 24, 2006	13.96	14.11	13.84	13.90	428,197	-0.07(-0.49%)
Feb 23, 2006	14.26	14.26	13.91	13.97	365,249	-0.29(-2.00%)
Feb 22, 2006	13.75	14.26	13.73	14.26	1,017,123	+0.65(+4.75%)
Feb 21, 2006	13.62	14.07	13.51	13.61	613,061	+0.22(+1.68%)
Feb 17, 2006	13.32	13.63	13.24	13.38	636,200	+0.05(+0.36%)
Feb 16, 2006	13.28	13.41	13.23	13.34	721,292	+0.06(+0.42%)
Feb 15, 2006	13.06	13.37	12.99	13.28	735,723	+0.22(+1.69%)
Feb 14, 2006	12.56	13.17	12.49	13.06	346,588	+0.50(+3.97%)
Feb 13, 2006	12.89	12.95	12.52	12.56	257,515	-0.30(-2.34%)
Feb 10, 2006	13.01	13.01	12.69	12.86	314,989	-0.19(-1.45%)
Feb 09, 2006	12.82	13.22	12.82	13.05	358,282	+0.24(+1.88%)
Feb 08, 2006	12.50	12.93	12.40	12.81	404,809	+0.33(+2.64%)
Feb 07, 2006	12.66	12.73	12.33	12.48	199,294	-0.12(-0.96%)
Feb 06, 2006	12.44	12.62	12.38	12.60	347,832	+0.16(+1.29%)
Feb 03, 2006	12.77	12.77	12.26	12.44	300,807	-0.35(-2.73%)
Feb 02, 2006	12.88	12.92	12.58	12.79	272,195	-0.11(-0.87%)

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.