Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.68	12.75	12.50	12.56	578,277	-0.14(-1.08%)
Apr 27, 2006	12.66	12.94	12.54	12.70	605,423	-0.05(-0.41%)
Apr 26, 2006	12.79	12.84	12.70	12.75	692,560	-0.01(-0.05%)
Apr 25, 2006	12.79	12.87	12.58	12.76	977,082	+0.08(+0.62%)
Apr 24, 2006	12.96	12.96	12.68	12.68	1,157,681	-0.35(-2.66%)
Apr 21, 2006	13.21	13.23	12.98	13.03	1,472,073	-0.07(-0.50%)
Apr 20, 2006	13.09	13.76	13.03	13.09	2,889,933	+0.23(+1.78%)
Apr 19, 2006	12.77	13.02	12.75	12.87	1,297,006	+0.03(+0.26%)
Apr 18, 2006	12.18	12.94	12.18	12.83	2,964,010	+0.67(+5.49%)
Apr 17, 2006	12.18	12.28	12.00	12.16	1,511,714	+0.01(+0.05%)
Apr 13, 2006	12.06	12.19	12.00	12.16	760,430	+0.03(+0.22%)
Apr 12, 2006	12.18	12.26	12.06	12.13	826,991	-0.05(-0.38%)
Apr 11, 2006	12.61	12.67	12.16	12.18	1,345,539	-0.49(-3.88%)
Apr 10, 2006	12.79	12.83	12.58	12.67	1,214,794	-0.16(-1.23%)
Apr 07, 2006	12.77	12.94	12.70	12.83	912,914	+0.12(+0.98%)
Apr 06, 2006	12.64	12.74	12.43	12.70	658,526	+0.02(+0.16%)
Apr 05, 2006	12.52	12.73	12.50	12.68	900,256	+0.15(+1.20%)
Apr 04, 2006	12.55	12.61	12.41	12.53	956,418	+0.14(+1.11%)
Apr 03, 2006	12.09	12.43	12.03	12.39	1,801,445	+0.36(+2.99%)
Mar 31, 2006	11.95	12.13	11.92	12.03	1,281,186	+0.13(+1.10%)
Mar 30, 2006	12.05	12.11	11.90	11.90	1,854,951	-0.18(-1.52%)
Mar 29, 2006	12.37	12.42	12.08	12.09	802,341	-0.27(-2.17%)
Mar 28, 2006	12.31	12.42	12.18	12.35	1,219,087	+0.12(+0.96%)
Mar 27, 2006	12.47	12.49	12.18	12.24	1,377,574	-0.19(-1.53%)
Mar 24, 2006	12.50	12.66	12.41	12.43	847,629	-0.02(-0.16%)
Mar 23, 2006	12.69	12.69	12.37	12.45	1,278,072	-0.39(-3.01%)
Mar 22, 2006	12.73	12.92	12.71	12.83	1,044,502	+0.03(+0.26%)
Mar 21, 2006	12.90	12.99	12.79	12.80	600,883	-0.15(-1.16%)
Mar 20, 2006	12.75	13.01	12.66	12.95	748,205	+0.20(+1.59%)
Mar 17, 2006	12.69	12.79	12.31	12.75	1,771,241	+0.05(+0.41%)
Mar 16, 2006	13.28	13.28	12.64	12.69	1,426,122	-0.47(-3.53%)
Mar 15, 2006	13.36	13.36	12.97	13.16	955,352	-0.13(-0.99%)
Mar 14, 2006	13.21	13.31	13.06	13.29	446,601	+0.12(+0.94%)
Mar 13, 2006	13.04	13.26	13.04	13.17	760,898	+0.10(+0.80%)
Mar 10, 2006	12.87	13.23	12.81	13.06	930,618	+0.29(+2.26%)
Mar 09, 2006	12.67	12.92	12.66	12.77	633,870	+0.16(+1.25%)
Mar 08, 2006	12.58	12.73	12.45	12.62	695,483	+0.03(+0.21%)
Mar 07, 2006	12.56	12.66	12.48	12.59	519,658	-0.09(-0.67%)
Mar 06, 2006	12.87	12.87	12.54	12.68	989,431	-0.14(-1.12%)
Mar 03, 2006	12.78	12.94	12.73	12.82	543,304	-0.04(-0.31%)
Mar 02, 2006	13.02	13.10	12.84	12.86	831,939	-0.24(-1.80%)
Mar 01, 2006	12.84	13.13	12.70	13.09	780,175	+0.37(+2.88%)
Feb 28, 2006	12.92	12.90	12.64	12.73	1,136,218	-0.20(-1.52%)
Feb 27, 2006	12.88	13.02	12.73	12.92	1,440,131	+0.02(+0.15%)
Feb 24, 2006	13.22	13.29	12.81	12.90	1,348,062	-0.34(-2.57%)
Feb 23, 2006	13.37	13.45	13.23	13.25	951,985	-0.19(-1.41%)
Feb 22, 2006	13.36	13.46	13.25	13.44	765,061	+0.16(+1.18%)
Feb 21, 2006	13.64	13.74	13.23	13.28	1,074,531	-0.28(-2.08%)
Feb 17, 2006	13.78	13.78	13.43	13.56	764,171	-0.21(-1.52%)
Feb 16, 2006	13.86	13.88	13.59	13.77	1,036,563	-0.15(-1.08%)
Feb 15, 2006	13.81	13.95	13.54	13.92	682,620	+0.20(+1.43%)
Feb 14, 2006	13.43	13.87	13.37	13.72	1,495,424	+0.29(+2.20%)
Feb 13, 2006	13.53	13.64	13.38	13.43	914,424	-0.18(-1.30%)
Feb 10, 2006	13.68	13.75	13.34	13.61	781,095	-0.05(-0.38%)
Feb 09, 2006	13.61	13.87	13.57	13.66	765,148	+0.01(+0.10%)
Feb 08, 2006	13.46	13.65	13.35	13.64	662,716	+0.20(+1.51%)
Feb 07, 2006	13.67	13.73	13.37	13.44	1,096,574	-0.29(-2.15%)
Feb 06, 2006	13.66	13.76	13.54	13.74	705,225	+0.14(+1.01%)
Feb 03, 2006	13.62	13.77	13.45	13.60	545,682	-0.12(-0.86%)
Feb 02, 2006	13.97	14.17	13.70	13.72	1,170,971	-0.31(-2.20%)

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.