Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.07	12.36	12.07	12.28	41,638	+0.21(+1.75%)
Apr 27, 2006	12.07	12.29	12.07	12.07	15,892	-0.04(-0.31%)
Apr 26, 2006	12.17	12.25	12.07	12.11	20,087	-0.01(-0.06%)
Apr 25, 2006	11.91	12.16	11.91	12.12	107,504	+0.15(+1.26%)
Apr 24, 2006	11.99	12.14	11.95	11.97	79,403	-0.08(-0.69%)
Apr 21, 2006	12.63	12.63	11.91	12.05	56,418	-0.35(-2.86%)
Apr 20, 2006	12.47	12.51	12.18	12.41	25,623	+0.01(+0.06%)
Apr 19, 2006	12.48	12.57	12.07	12.40	102,599	-0.08(-0.66%)
Apr 18, 2006	12.12	12.52	12.03	12.48	88,036	+0.48(+4.02%)
Apr 17, 2006	12.29	12.29	11.99	12.00	87,316	-0.30(-2.45%)
Apr 13, 2006	12.13	12.31	12.04	12.30	62,212	+0.17(+1.37%)
Apr 12, 2006	12.01	12.18	12.01	12.13	40,946	+0.12(+1.00%)
Apr 11, 2006	12.14	12.23	11.91	12.01	103,026	-0.15(-1.24%)
Apr 10, 2006	12.18	12.28	12.13	12.16	61,197	-0.01(-0.06%)
Apr 07, 2006	12.43	12.62	12.13	12.17	30,884	-0.18(-1.47%)
Apr 06, 2006	12.30	12.44	12.27	12.35	32,329	-0.02(-0.12%)
Apr 05, 2006	12.46	12.51	12.24	12.37	22,377	-0.10(-0.79%)
Apr 04, 2006	12.45	12.59	12.37	12.47	12,742	+0.07(+0.55%)
Apr 03, 2006	12.62	12.62	12.35	12.40	16,880	-0.27(-2.14%)
Mar 31, 2006	12.63	12.67	12.56	12.67	42,184	+0.12(+0.96%)
Mar 30, 2006	12.78	12.78	12.38	12.55	16,639	-0.23(-1.77%)
Mar 29, 2006	12.66	12.77	12.53	12.77	14,596	+0.17(+1.32%)
Mar 28, 2006	12.72	12.81	12.52	12.61	13,171	-0.17(-1.36%)
Mar 27, 2006	12.76	12.81	12.56	12.78	13,089	-0.04(-0.29%)
Mar 24, 2006	12.70	12.82	12.56	12.82	39,240	+0.06(+0.47%)
Mar 23, 2006	12.64	12.76	12.53	12.76	20,156	+0.06(+0.47%)
Mar 22, 2006	12.48	12.71	12.48	12.70	18,564	+0.04(+0.30%)
Mar 21, 2006	12.56	12.86	12.56	12.66	47,580	+0.04(+0.30%)
Mar 20, 2006	12.70	12.74	12.57	12.62	42,024	-0.02(-0.12%)
Mar 17, 2006	13.08	13.08	12.63	12.64	178,755	-0.44(-3.34%)
Mar 16, 2006	13.00	13.08	12.87	13.08	17,936	+0.21(+1.64%)
Mar 15, 2006	12.86	13.06	12.79	12.87	26,444	+0.01(+0.06%)
Mar 14, 2006	12.59	12.91	12.59	12.86	62,725	+0.17(+1.37%)
Mar 13, 2006	12.44	12.78	12.32	12.68	26,531	+0.23(+1.82%)
Mar 10, 2006	12.25	12.46	12.22	12.46	4,460	+0.17(+1.41%)
Mar 09, 2006	12.31	12.47	12.16	12.28	41,409	-0.03(-0.25%)
Mar 08, 2006	12.39	12.54	12.31	12.31	19,499	-0.19(-1.51%)
Mar 07, 2006	12.60	12.78	12.44	12.50	31,520	-0.17(-1.31%)
Mar 06, 2006	12.74	12.84	12.46	12.67	16,941	-0.09(-0.71%)
Mar 03, 2006	12.74	13.04	12.74	12.76	8,086	-0.06(-0.47%)
Mar 02, 2006	13.11	13.12	12.74	12.82	10,799	-0.21(-1.62%)
Mar 01, 2006	12.74	13.15	12.74	13.03	16,647	+0.36(+2.86%)
Feb 28, 2006	12.97	12.92	12.52	12.67	32,305	-0.30(-2.33%)
Feb 27, 2006	13.00	13.14	12.89	12.97	6,208	-0.10(-0.75%)
Feb 24, 2006	12.89	13.07	12.71	13.07	10,914	+0.08(+0.58%)
Feb 23, 2006	12.74	13.14	12.71	12.99	8,488	+0.18(+1.41%)
Feb 22, 2006	12.83	12.93	12.74	12.81	14,920	+0.06(+0.47%)
Feb 21, 2006	12.94	13.05	12.71	12.75	24,461	-0.26(-2.03%)
Feb 17, 2006	13.20	13.20	12.75	13.02	10,860	-0.14(-1.09%)
Feb 16, 2006	12.97	13.16	12.74	13.16	20,156	+0.26(+1.99%)
Feb 15, 2006	12.60	12.90	12.60	12.90	20,142	+0.20(+1.60%)
Feb 14, 2006	12.63	12.82	12.56	12.70	18,198	+0.17(+1.32%)
Feb 13, 2006	12.81	12.81	12.51	12.53	26,565	-0.08(-0.60%)
Feb 10, 2006	12.60	12.79	12.56	12.61	18,985	-0.03(-0.24%)
Feb 09, 2006	12.59	12.90	12.56	12.64	10,784	-0.14(-1.06%)
Feb 08, 2006	12.69	12.80	12.51	12.77	7,276	+0.17(+1.38%)
Feb 07, 2006	12.51	12.82	12.51	12.60	88,757	-0.35(-2.74%)
Feb 06, 2006	12.68	12.96	12.67	12.96	13,121	+0.08(+0.64%)
Feb 03, 2006	12.60	12.91	12.54	12.87	28,177	+0.21(+1.67%)
Feb 02, 2006	13.05	13.15	12.54	12.66	41,854	-0.50(-3.78%)

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.