Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.40	13.41	13.22	13.26	23,944,382	-0.12(-0.87%)
Apr 27, 2006	13.25	13.41	13.17	13.38	23,506,538	+0.10(+0.73%)
Apr 26, 2006	13.15	13.35	13.13	13.28	27,348,498	+0.23(+1.78%)
Apr 25, 2006	13.05	13.15	12.99	13.05	21,140,992	+0.08(+0.62%)
Apr 24, 2006	13.05	13.08	12.95	12.97	16,184,997	-0.09(-0.68%)
Apr 21, 2006	13.09	13.17	13.02	13.06	25,789,150	-0.02(-0.12%)
Apr 20, 2006	13.12	13.21	13.02	13.07	27,328,824	-0.08(-0.61%)
Apr 19, 2006	13.33	13.33	13.09	13.15	22,453,524	-0.18(-1.33%)
Apr 18, 2006	13.09	13.40	13.09	13.33	28,050,342	+0.29(+2.25%)
Apr 17, 2006	13.15	13.24	13.03	13.04	19,218,766	-0.14(-1.04%)
Apr 13, 2006	13.26	13.25	12.97	13.17	15,800,951	-0.08(-0.64%)
Apr 12, 2006	13.25	13.31	13.12	13.26	23,600,932	+0.11(+0.86%)
Apr 11, 2006	13.44	13.47	13.06	13.15	32,988,156	-0.30(-2.21%)
Apr 10, 2006	13.56	13.61	13.44	13.44	19,349,022	-0.12(-0.92%)
Apr 07, 2006	13.57	13.65	13.45	13.57	29,159,894	+0.04(+0.33%)
Apr 06, 2006	13.65	13.69	13.46	13.52	24,066,170	-0.31(-2.21%)
Apr 05, 2006	13.85	13.92	13.75	13.83	22,571,328	-0.06(-0.46%)
Apr 04, 2006	13.84	13.94	13.80	13.89	17,170,268	+0.07(+0.52%)
Apr 03, 2006	13.75	13.94	13.71	13.82	31,908,990	+0.14(+1.06%)
Mar 31, 2006	13.88	13.95	13.66	13.68	45,164,076	-0.17(-1.25%)
Mar 30, 2006	14.00	14.06	13.79	13.85	32,955,030	-0.21(-1.51%)
Mar 29, 2006	13.89	14.11	13.89	14.06	19,485,756	+0.19(+1.36%)
Mar 28, 2006	14.02	14.05	13.84	13.87	23,888,592	-0.15(-1.09%)
Mar 27, 2006	14.04	14.12	13.97	14.02	26,849,886	-0.02(-0.11%)
Mar 24, 2006	13.94	14.05	13.85	14.04	23,909,762	+0.10(+0.72%)
Mar 23, 2006	14.02	14.04	13.91	13.94	19,838,172	-0.04(-0.26%)
Mar 22, 2006	13.53	14.01	13.53	13.98	23,156,862	+0.18(+1.34%)
Mar 21, 2006	13.74	13.90	13.70	13.79	22,711,548	+0.05(+0.38%)
Mar 20, 2006	13.79	13.86	13.45	13.74	26,665,334	-0.08(-0.55%)
Mar 17, 2006	13.92	13.98	13.76	13.82	36,478,696	-0.04(-0.32%)
Mar 16, 2006	13.85	13.94	13.76	13.86	23,924,706	+0.05(+0.38%)
Mar 15, 2006	13.73	13.84	13.70	13.81	20,091,962	+0.00(+0.00%)
Mar 14, 2006	13.69	13.84	13.66	13.81	32,364,764	+0.03(+0.20%)
Mar 13, 2006	13.80	13.92	13.70	13.78	21,905,348	+0.05(+0.38%)
Mar 10, 2006	13.65	13.75	13.61	13.73	24,343,870	+0.25(+1.82%)
Mar 09, 2006	13.45	13.60	13.44	13.48	26,813,026	+0.06(+0.42%)
Mar 08, 2006	13.45	13.56	13.42	13.43	26,129,362	-0.03(-0.21%)
Mar 07, 2006	13.54	13.56	13.36	13.45	18,045,954	-0.11(-0.80%)
Mar 06, 2006	13.53	13.74	13.32	13.56	42,578,860	+0.08(+0.60%)
Mar 03, 2006	13.58	13.63	13.45	13.48	31,560,558	-0.17(-1.24%)
Mar 02, 2006	13.73	13.73	13.58	13.65	25,967,226	-0.08(-0.58%)
Mar 01, 2006	13.62	13.80	13.60	13.73	20,795,548	+0.20(+1.48%)
Feb 28, 2006	13.68	13.85	13.53	13.53	26,940,542	-0.14(-1.06%)
Feb 27, 2006	13.65	13.90	13.55	13.68	26,012,306	+0.10(+0.74%)
Feb 24, 2006	13.68	13.73	13.50	13.58	19,264,344	-0.04(-0.32%)
Feb 23, 2006	13.65	13.71	13.56	13.62	22,931,964	-0.03(-0.21%)
Feb 22, 2006	13.86	14.05	13.64	13.65	28,561,160	-0.14(-1.05%)
Feb 21, 2006	13.98	14.05	13.73	13.79	35,172,636	-0.17(-1.24%)
Feb 17, 2006	13.87	13.97	13.83	13.96	34,620,976	+0.09(+0.67%)
Feb 16, 2006	13.79	13.89	13.69	13.87	30,318,260	+0.16(+1.17%)
Feb 15, 2006	13.50	13.80	13.48	13.71	48,700,940	+0.25(+1.88%)
Feb 14, 2006	13.21	13.55	13.21	13.46	40,957,496	+0.23(+1.76%)
Feb 13, 2006	13.24	13.32	13.21	13.23	24,778,724	-0.10(-0.72%)
Feb 10, 2006	13.15	13.32	13.07	13.32	34,136,560	+0.21(+1.59%)
Feb 09, 2006	13.10	13.17	13.00	13.11	36,177,336	+0.03(+0.21%)
Feb 08, 2006	12.74	13.10	12.69	13.09	50,660,772	+0.44(+3.46%)
Feb 07, 2006	12.69	12.75	12.59	12.65	19,006,320	-0.02(-0.16%)
Feb 06, 2006	12.73	12.77	12.65	12.67	22,086,414	-0.02(-0.19%)
Feb 03, 2006	12.59	12.74	12.55	12.69	29,788,764	+0.03(+0.22%)
Feb 02, 2006	12.77	12.79	12.60	12.66	24,960,536	-0.10(-0.82%)

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.