Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.00	14.30	14.00	14.22	1,556,800	+0.13(+0.92%)
Apr 27, 2006	14.00	14.25	13.92	14.09	4,257,600	-0.31(-2.15%)
Apr 26, 2006	14.14	14.47	14.11	14.40	2,484,900	+0.26(+1.84%)
Apr 25, 2006	14.19	14.23	14.01	14.14	3,049,100	+0.17(+1.22%)
Apr 24, 2006	13.98	14.00	13.84	13.97	1,608,400	+0.19(+1.38%)
Apr 21, 2006	13.69	13.88	13.60	13.78	1,639,500	+0.40(+2.99%)
Apr 20, 2006	13.38	13.42	13.30	13.38	1,481,200	-0.06(-0.45%)
Apr 19, 2006	13.15	13.52	13.14	13.44	5,192,000	+0.33(+2.52%)
Apr 18, 2006	13.01	13.11	12.94	13.11	1,294,100	+0.18(+1.39%)
Apr 17, 2006	13.05	13.12	12.91	12.93	1,060,600	-0.07(-0.54%)
Apr 13, 2006	12.81	13.01	12.83	13.00	1,086,600	+0.19(+1.48%)
Apr 12, 2006	12.62	12.82	12.60	12.81	958,100	+0.13(+1.03%)
Apr 11, 2006	12.84	12.89	12.64	12.68	808,200	-0.14(-1.09%)
Apr 10, 2006	12.89	12.91	12.76	12.82	1,386,600	-0.21(-1.61%)
Apr 07, 2006	13.11	13.22	12.87	13.03	2,255,300	+0.15(+1.16%)
Apr 06, 2006	12.84	12.93	12.73	12.88	3,885,600	-0.15(-1.15%)
Apr 05, 2006	12.94	13.05	12.86	13.03	926,300	-0.04(-0.31%)
Apr 04, 2006	13.06	13.11	13.03	13.07	1,072,500	+0.20(+1.55%)
Apr 03, 2006	12.79	13.00	12.78	12.87	1,870,300	+0.32(+2.55%)
Mar 31, 2006	12.62	12.65	12.50	12.55	1,252,900	-0.08(-0.63%)
Mar 30, 2006	12.51	12.68	12.51	12.63	1,533,300	+0.25(+2.02%)
Mar 29, 2006	12.22	12.40	12.19	12.38	959,800	+0.25(+2.06%)
Mar 28, 2006	12.20	12.33	12.10	12.13	1,775,700	+0.10(+0.83%)
Mar 27, 2006	12.05	12.10	11.94	12.03	1,028,200	-0.03(-0.25%)
Mar 24, 2006	11.97	12.08	11.94	12.06	921,600	+0.19(+1.60%)
Mar 23, 2006	11.98	11.99	11.82	11.87	1,412,900	-0.23(-1.90%)
Mar 22, 2006	12.01	12.12	12.00	12.10	1,280,100	+0.00(+0.00%)
Mar 21, 2006	12.14	12.19	12.07	12.10	1,292,100	-0.21(-1.71%)
Mar 20, 2006	12.41	12.42	12.25	12.31	826,400	-0.10(-0.81%)
Mar 17, 2006	12.25	12.42	12.22	12.41	1,194,700	+0.09(+0.73%)
Mar 16, 2006	12.28	12.42	12.24	12.32	1,100,900	-0.05(-0.40%)
Mar 15, 2006	12.37	12.38	12.23	12.37	1,072,100	-0.06(-0.48%)
Mar 14, 2006	12.33	12.45	12.29	12.43	1,660,000	+0.27(+2.22%)
Mar 13, 2006	12.08	12.20	12.08	12.16	1,441,400	+0.38(+3.23%)
Mar 10, 2006	11.64	11.84	11.59	11.78	1,214,100	+0.15(+1.29%)
Mar 09, 2006	11.70	11.75	11.61	11.63	2,261,800	+0.00(+0.00%)
Mar 08, 2006	11.50	11.68	11.40	11.63	4,866,000	-0.27(-2.27%)
Mar 07, 2006	11.87	11.93	11.75	11.90	3,050,400	-0.29(-2.38%)
Mar 06, 2006	12.35	12.39	12.14	12.19	2,382,400	-0.08(-0.65%)
Mar 03, 2006	12.27	12.35	12.24	12.27	1,118,600	-0.01(-0.08%)
Mar 02, 2006	12.17	12.32	12.14	12.28	2,457,600	-0.17(-1.37%)
Mar 01, 2006	12.39	12.52	12.23	12.45	3,531,400	+0.40(+3.32%)
Feb 28, 2006	12.52	12.16	11.91	12.05	4,243,400	-0.47(-3.75%)
Feb 27, 2006	12.42	12.58	12.34	12.52	4,148,600	+0.25(+2.04%)
Feb 24, 2006	12.00	12.29	12.00	12.27	4,605,800	+0.39(+3.28%)
Feb 23, 2006	11.91	11.95	11.84	11.88	1,520,800	+0.08(+0.68%)
Feb 22, 2006	11.74	11.83	11.69	11.80	1,875,200	+0.29(+2.52%)
Feb 21, 2006	11.48	11.55	11.45	11.51	2,089,000	+0.20(+1.77%)
Feb 17, 2006	11.26	11.36	11.24	11.31	3,020,100	+0.09(+0.80%)
Feb 16, 2006	10.87	11.30	10.86	11.22	8,096,300	+0.75(+7.16%)
Feb 15, 2006	10.68	10.72	10.01	10.47	2,213,700	-0.34(-3.15%)
Feb 14, 2006	10.77	10.83	10.69	10.81	1,698,500	+0.01(+0.09%)
Feb 13, 2006	10.68	10.80	10.68	10.80	1,382,100	+0.06(+0.56%)
Feb 10, 2006	10.85	10.87	10.64	10.74	687,800	+0.04(+0.37%)
Feb 09, 2006	10.73	10.83	10.70	10.70	1,700,400	+0.01(+0.09%)
Feb 08, 2006	10.63	10.70	10.55	10.69	2,555,300	-0.15(-1.38%)
Feb 07, 2006	10.85	10.89	10.79	10.84	1,064,600	-0.05(-0.46%)
Feb 06, 2006	10.90	10.93	10.81	10.89	674,300	-0.05(-0.46%)
Feb 03, 2006	10.88	11.02	10.86	10.94	1,197,100	+0.08(+0.74%)
Feb 02, 2006	11.00	11.02	10.84	10.86	1,258,800	-0.16(-1.45%)

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.