Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.11	13.23	12.84	12.84	808,704	-0.34(-2.54%)
Apr 27, 2006	13.16	13.31	13.09	13.18	602,839	-0.10(-0.74%)
Apr 26, 2006	13.26	13.33	13.21	13.28	394,252	+0.09(+0.69%)
Apr 25, 2006	13.42	13.42	13.16	13.19	776,041	-0.29(-2.18%)
Apr 24, 2006	13.37	13.48	13.20	13.48	586,651	+0.00(+0.00%)
Apr 21, 2006	13.60	13.60	13.40	13.48	535,937	-0.10(-0.77%)
Apr 20, 2006	13.33	13.59	13.28	13.58	916,150	+0.17(+1.25%)
Apr 19, 2006	13.33	13.49	13.30	13.42	621,033	+0.01(+0.05%)
Apr 18, 2006	13.34	13.51	13.25	13.41	842,227	+0.13(+0.95%)
Apr 17, 2006	13.23	13.40	13.20	13.28	613,870	+0.01(+0.05%)
Apr 13, 2006	13.23	13.30	13.19	13.28	648,396	+0.04(+0.32%)
Apr 12, 2006	13.11	13.29	13.11	13.23	665,157	+0.10(+0.74%)
Apr 11, 2006	13.19	13.35	13.07	13.14	599,258	-0.11(-0.84%)
Apr 10, 2006	13.51	13.61	13.19	13.25	887,497	-0.27(-2.01%)
Apr 07, 2006	13.36	13.75	13.16	13.52	1,360,543	+0.18(+1.36%)
Apr 06, 2006	12.91	13.39	12.91	13.34	1,351,661	+0.42(+3.24%)
Apr 05, 2006	12.80	12.95	12.80	12.92	586,364	+0.06(+0.49%)
Apr 04, 2006	12.86	13.03	12.79	12.86	555,133	+0.09(+0.71%)
Apr 03, 2006	12.59	12.91	12.53	12.77	983,912	+0.24(+1.95%)
Mar 31, 2006	12.42	12.58	12.41	12.52	927,754	+0.15(+1.18%)
Mar 30, 2006	12.32	12.61	12.30	12.38	877,612	+0.06(+0.45%)
Mar 29, 2006	12.43	12.56	12.31	12.32	589,229	-0.18(-1.45%)
Mar 28, 2006	12.42	12.58	12.33	12.50	855,264	+0.10(+0.84%)
Mar 27, 2006	12.29	12.52	12.29	12.40	683,495	+0.08(+0.68%)
Mar 24, 2006	12.27	12.46	12.27	12.31	525,908	+0.01(+0.06%)
Mar 23, 2006	12.38	12.40	12.26	12.31	423,477	-0.05(-0.39%)
Mar 22, 2006	12.17	12.39	12.17	12.36	717,304	+0.20(+1.61%)
Mar 21, 2006	12.45	12.47	12.16	12.16	594,960	-0.32(-2.57%)
Mar 20, 2006	12.70	12.71	12.43	12.48	401,558	-0.19(-1.49%)
Mar 17, 2006	12.49	12.68	12.49	12.67	922,166	+0.17(+1.40%)
Mar 16, 2006	12.64	12.66	12.46	12.49	345,257	-0.10(-0.83%)
Mar 15, 2006	12.61	12.63	12.47	12.60	316,891	+0.03(+0.28%)
Mar 14, 2006	12.42	12.57	12.32	12.56	542,526	+0.15(+1.24%)
Mar 13, 2006	12.42	12.52	12.35	12.41	351,847	-0.01(-0.06%)
Mar 10, 2006	12.38	12.47	12.28	12.42	302,279	+0.03(+0.23%)
Mar 09, 2006	12.33	12.46	12.15	12.39	331,217	+0.03(+0.23%)
Mar 08, 2006	12.36	12.44	12.20	12.36	347,836	-0.06(-0.45%)
Mar 07, 2006	12.57	12.61	12.37	12.42	424,910	-0.14(-1.11%)
Mar 06, 2006	12.57	12.61	12.49	12.56	356,145	-0.07(-0.55%)
Mar 03, 2006	12.55	12.71	12.52	12.63	542,956	+0.01(+0.06%)
Mar 02, 2006	12.61	12.63	12.49	12.62	463,304	+0.02(+0.17%)
Mar 01, 2006	12.63	12.63	12.49	12.60	463,160	+0.01(+0.05%)
Feb 28, 2006	12.54	12.61	12.44	12.59	1,363,552	+0.06(+0.45%)
Feb 27, 2006	12.52	12.62	12.49	12.54	375,055	+0.06(+0.50%)
Feb 24, 2006	12.45	12.52	12.42	12.47	440,812	+0.04(+0.34%)
Feb 23, 2006	12.63	12.63	12.42	12.43	592,095	-0.19(-1.49%)
Feb 22, 2006	12.62	12.70	12.55	12.62	412,303	+0.03(+0.28%)
Feb 21, 2006	12.58	12.64	12.54	12.59	433,076	-0.03(-0.22%)
Feb 17, 2006	12.61	12.66	12.54	12.61	597,538	+0.00(+0.00%)
Feb 16, 2006	12.74	12.75	12.56	12.61	549,116	-0.10(-0.77%)
Feb 15, 2006	12.77	12.82	12.54	12.71	579,631	-0.10(-0.76%)
Feb 14, 2006	12.53	12.84	12.45	12.81	443,534	+0.25(+2.00%)
Feb 13, 2006	12.70	12.70	12.55	12.56	388,665	-0.22(-1.69%)
Feb 10, 2006	12.73	12.79	12.63	12.77	370,184	-0.01(-0.05%)
Feb 09, 2006	12.82	12.89	12.75	12.78	556,566	-0.01(-0.05%)
Feb 08, 2006	12.85	12.85	12.76	12.79	421,042	+0.02(+0.16%)
Feb 07, 2006	12.89	12.95	12.70	12.77	473,762	-0.22(-1.67%)
Feb 06, 2006	12.97	13.06	12.89	12.98	452,989	-0.02(-0.16%)
Feb 03, 2006	12.94	13.05	12.75	13.00	701,259	-0.05(-0.37%)
Feb 02, 2006	13.12	13.15	12.92	13.05	523,043	-0.10(-0.74%)

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.