Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.97	14.05	13.91	14.00	3,013,062	+0.04(+0.31%)
Apr 27, 2006	13.88	14.06	13.71	13.96	4,077,388	-0.07(-0.52%)
Apr 26, 2006	14.05	14.16	13.97	14.03	3,752,750	+0.03(+0.19%)
Apr 25, 2006	14.12	14.15	13.92	14.00	3,395,649	-0.15(-1.09%)
Apr 24, 2006	14.22	14.27	14.15	14.16	2,933,571	-0.06(-0.43%)
Apr 21, 2006	14.26	14.29	14.16	14.22	5,897,179	+0.10(+0.74%)
Apr 20, 2006	14.07	14.23	14.03	14.12	4,749,115	+0.09(+0.61%)
Apr 19, 2006	13.68	14.07	13.68	14.03	6,065,566	+0.29(+2.12%)
Apr 18, 2006	13.32	13.75	13.23	13.74	6,356,223	+0.40(+2.98%)
Apr 17, 2006	13.39	13.50	13.32	13.34	3,613,793	-0.05(-0.41%)
Apr 13, 2006	13.40	13.46	13.32	13.39	4,670,534	-0.01(-0.07%)
Apr 12, 2006	13.39	13.50	13.36	13.40	3,756,088	+0.03(+0.25%)
Apr 11, 2006	13.37	13.44	13.33	13.37	7,853,500	-0.02(-0.15%)
Apr 10, 2006	13.46	13.49	13.36	13.39	4,273,991	-0.06(-0.43%)
Apr 07, 2006	13.69	13.76	13.42	13.45	4,168,408	-0.20(-1.44%)
Apr 06, 2006	13.69	13.74	13.63	13.65	4,247,292	-0.02(-0.13%)
Apr 05, 2006	13.68	13.79	13.64	13.66	4,163,250	-0.04(-0.28%)
Apr 04, 2006	13.77	13.81	13.65	13.70	5,706,948	-0.08(-0.55%)
Apr 03, 2006	13.93	14.01	13.78	13.78	4,034,002	-0.00(-0.04%)
Mar 31, 2006	13.81	13.92	13.76	13.78	3,685,092	-0.04(-0.31%)
Mar 30, 2006	13.97	14.06	13.73	13.82	4,831,336	-0.20(-1.44%)
Mar 29, 2006	14.02	14.16	13.98	14.03	3,190,854	+0.00(+0.02%)
Mar 28, 2006	13.94	14.12	13.92	14.02	3,575,261	+0.09(+0.63%)
Mar 27, 2006	14.06	14.06	13.92	13.94	3,716,646	-0.12(-0.87%)
Mar 24, 2006	13.94	14.09	13.88	14.06	2,304,320	+0.10(+0.68%)
Mar 23, 2006	14.05	14.06	13.92	13.96	3,156,873	-0.14(-0.97%)
Mar 22, 2006	13.97	14.12	13.95	14.10	2,999,105	+0.13(+0.92%)
Mar 21, 2006	14.09	14.13	13.96	13.97	2,856,204	-0.14(-1.00%)
Mar 20, 2006	14.12	14.17	14.05	14.11	2,154,744	-0.00(-0.03%)
Mar 17, 2006	14.11	14.18	14.07	14.12	3,692,677	+0.10(+0.69%)
Mar 16, 2006	14.09	14.10	13.95	14.02	2,907,479	-0.04(-0.27%)
Mar 15, 2006	14.04	14.10	13.93	14.06	2,939,639	-0.02(-0.13%)
Mar 14, 2006	13.92	14.12	13.92	14.08	3,366,522	+0.17(+1.20%)
Mar 13, 2006	14.21	13.97	13.85	13.91	2,406,262	-0.01(-0.11%)
Mar 10, 2006	13.84	14.01	13.82	13.93	2,786,119	+0.11(+0.82%)
Mar 09, 2006	13.70	13.92	13.68	13.81	3,789,462	+0.11(+0.83%)
Mar 08, 2006	13.78	13.87	13.58	13.70	3,855,603	-0.08(-0.57%)
Mar 07, 2006	13.65	13.85	13.65	13.78	4,414,162	+0.12(+0.84%)
Mar 06, 2006	13.72	13.87	13.63	13.66	3,338,003	-0.09(-0.64%)
Mar 03, 2006	13.65	13.97	13.65	13.75	3,786,428	+0.01(+0.05%)
Mar 02, 2006	13.85	13.88	13.68	13.74	3,480,601	-0.11(-0.80%)
Mar 01, 2006	13.48	13.88	13.48	13.85	5,533,403	+0.37(+2.75%)
Feb 28, 2006	13.72	13.77	13.44	13.48	5,125,330	-0.24(-1.77%)
Feb 27, 2006	13.69	13.83	13.68	13.72	4,182,061	+0.08(+0.58%)
Feb 24, 2006	13.68	13.74	13.57	13.65	2,306,141	-0.06(-0.43%)
Feb 23, 2006	13.74	13.76	13.66	13.70	4,311,006	-0.04(-0.32%)
Feb 22, 2006	13.67	13.82	13.56	13.75	4,746,991	+0.24(+1.81%)
Feb 21, 2006	13.50	13.62	13.40	13.51	5,549,483	+0.01(+0.06%)
Feb 17, 2006	13.58	13.62	13.49	13.50	5,318,293	-0.14(-1.04%)
Feb 16, 2006	13.65	13.74	13.56	13.64	5,404,458	-0.18(-1.31%)
Feb 15, 2006	13.69	13.92	13.69	13.82	5,463,014	-0.07(-0.53%)
Feb 14, 2006	13.68	13.96	13.67	13.89	7,132,623	+0.22(+1.58%)
Feb 13, 2006	13.80	13.80	13.57	13.68	5,651,425	+0.02(+0.18%)
Feb 10, 2006	13.54	13.71	13.53	13.65	7,619,882	+0.13(+0.95%)
Feb 09, 2006	13.18	13.61	13.15	13.53	8,817,401	+0.34(+2.60%)
Feb 08, 2006	13.23	13.24	13.13	13.18	10,567,411	+0.17(+1.30%)
Feb 07, 2006	13.58	13.64	13.00	13.01	25,015,000	+0.34(+2.72%)
Feb 06, 2006	12.69	12.87	12.66	12.67	4,273,384	-0.08(-0.62%)
Feb 03, 2006	12.67	12.87	12.67	12.75	3,433,877	-0.01(-0.07%)
Feb 02, 2006	12.88	12.96	12.68	12.76	3,662,944	-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.