Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.52	13.54	13.46	13.50	17,660,076	-0.03(-0.21%)
Apr 27, 2006	13.39	13.56	13.39	13.53	20,803,438	+0.11(+0.79%)
Apr 26, 2006	13.30	13.44	13.30	13.42	19,035,784	+0.12(+0.89%)
Apr 25, 2006	13.37	13.39	13.27	13.30	19,583,144	-0.07(-0.50%)
Apr 24, 2006	13.43	13.48	13.36	13.37	19,360,594	-0.09(-0.69%)
Apr 21, 2006	13.52	13.52	13.41	13.46	20,375,434	+0.01(+0.10%)
Apr 20, 2006	13.43	13.59	13.37	13.45	19,032,674	+0.04(+0.29%)
Apr 19, 2006	13.35	13.55	13.32	13.41	25,918,976	+0.13(+0.94%)
Apr 18, 2006	13.21	13.35	13.21	13.29	17,916,506	+0.08(+0.63%)
Apr 17, 2006	13.29	13.32	13.15	13.20	14,407,927	-0.07(-0.53%)
Apr 13, 2006	13.24	13.33	13.22	13.27	14,032,141	+0.04(+0.27%)
Apr 12, 2006	13.27	13.30	13.16	13.24	15,556,732	-0.05(-0.34%)
Apr 11, 2006	13.52	13.52	13.21	13.28	17,227,720	-0.06(-0.46%)
Apr 10, 2006	13.30	13.35	13.26	13.35	12,007,435	+0.04(+0.31%)
Apr 07, 2006	13.44	13.47	13.29	13.30	18,483,760	-0.11(-0.81%)
Apr 06, 2006	13.51	13.51	13.38	13.41	17,077,282	-0.08(-0.62%)
Apr 05, 2006	13.52	13.54	13.43	13.50	20,434,802	-0.04(-0.31%)
Apr 04, 2006	13.43	13.55	13.41	13.54	14,387,413	+0.07(+0.50%)
Apr 03, 2006	13.54	13.59	13.45	13.47	17,510,570	+0.00(+0.00%)
Mar 31, 2006	13.55	13.57	13.45	13.47	22,590,364	-0.08(-0.59%)
Mar 30, 2006	13.51	13.60	13.48	13.55	21,114,572	-0.01(-0.10%)
Mar 29, 2006	13.54	13.63	13.52	13.56	13,524,255	+0.00(+0.00%)
Mar 28, 2006	13.61	13.67	13.55	13.56	16,956,060	-0.07(-0.54%)
Mar 27, 2006	13.69	13.72	13.62	13.64	14,514,229	-0.09(-0.63%)
Mar 24, 2006	13.63	13.76	13.62	13.72	15,111,632	+0.08(+0.59%)
Mar 23, 2006	13.75	13.78	13.58	13.64	18,732,108	-0.12(-0.84%)
Mar 22, 2006	13.78	13.82	13.73	13.76	25,614,370	+0.01(+0.05%)
Mar 21, 2006	13.77	13.79	13.68	13.75	22,730,234	-0.04(-0.33%)
Mar 20, 2006	13.78	13.83	13.73	13.80	18,418,798	+0.03(+0.23%)
Mar 17, 2006	13.73	13.78	13.70	13.77	25,656,642	+0.03(+0.23%)
Mar 16, 2006	13.74	13.76	13.68	13.73	22,082,478	-0.01(-0.09%)
Mar 15, 2006	13.73	13.78	13.69	13.75	19,901,116	-0.02(-0.14%)
Mar 14, 2006	13.66	13.79	13.65	13.77	17,746,176	+0.10(+0.71%)
Mar 13, 2006	13.70	13.77	13.64	13.67	20,984,026	-0.09(-0.65%)
Mar 10, 2006	13.71	13.81	13.68	13.76	23,931,880	+0.12(+0.87%)
Mar 09, 2006	13.55	13.70	13.55	13.64	20,664,500	+0.05(+0.40%)
Mar 08, 2006	13.42	13.68	13.42	13.59	21,513,670	+0.14(+1.03%)
Mar 07, 2006	13.50	13.53	13.42	13.45	17,472,340	-0.06(-0.43%)
Mar 06, 2006	13.44	13.57	13.42	13.51	11,725,518	+0.06(+0.43%)
Mar 03, 2006	13.39	13.53	13.37	13.45	16,453,148	-0.04(-0.26%)
Mar 02, 2006	13.54	13.56	13.42	13.48	17,931,116	-0.13(-0.95%)
Mar 01, 2006	13.48	13.63	13.46	13.61	17,162,758	+0.11(+0.81%)
Feb 28, 2006	13.68	13.70	13.49	13.50	25,160,256	-0.18(-1.32%)
Feb 27, 2006	13.60	13.68	13.57	13.68	20,514,372	+0.10(+0.71%)
Feb 24, 2006	13.52	13.62	13.46	13.59	16,615,709	+0.06(+0.48%)
Feb 23, 2006	13.57	13.61	13.49	13.52	14,800,498	-0.02(-0.12%)
Feb 22, 2006	13.53	13.57	13.49	13.54	18,371,552	+0.07(+0.55%)
Feb 21, 2006	13.44	13.53	13.38	13.46	32,315,110	+0.02(+0.14%)
Feb 17, 2006	13.40	13.48	13.26	13.44	22,573,890	+0.06(+0.48%)
Feb 16, 2006	13.28	13.39	13.24	13.38	22,350,408	+0.08(+0.61%)
Feb 15, 2006	13.32	13.33	13.23	13.30	21,076,342	+0.00(+0.00%)
Feb 14, 2006	13.19	13.33	13.17	13.30	21,833,508	+0.19(+1.47%)
Feb 13, 2006	13.25	13.31	13.07	13.11	18,325,550	-0.14(-1.02%)
Feb 10, 2006	13.16	13.33	13.10	13.24	19,864,750	+0.05(+0.39%)
Feb 09, 2006	13.23	13.33	13.16	13.19	23,382,032	-0.07(-0.56%)
Feb 08, 2006	13.27	13.28	13.08	13.26	28,263,210	+0.06(+0.49%)
Feb 07, 2006	13.32	13.35	13.07	13.20	31,976,622	+0.03(+0.22%)
Feb 06, 2006	13.14	13.19	13.07	13.17	20,981,540	+0.02(+0.15%)
Feb 03, 2006	13.20	13.26	13.04	13.15	19,485,546	-0.11(-0.85%)
Feb 02, 2006	13.29	13.35	13.18	13.26	19,377,378	-0.09(-0.65%)

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.