Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.38	13.45	13.25	13.27	3,219,413	-0.12(-0.91%)
Apr 27, 2006	13.56	13.59	13.37	13.39	2,843,756	-0.17(-1.22%)
Apr 26, 2006	13.39	13.75	13.39	13.56	4,013,293	+0.39(+2.98%)
Apr 25, 2006	13.20	13.23	13.08	13.17	2,116,649	-0.02(-0.18%)
Apr 24, 2006	13.16	13.23	13.06	13.19	1,542,302	+0.01(+0.06%)
Apr 21, 2006	13.25	13.32	13.14	13.18	1,403,205	-0.04(-0.30%)
Apr 20, 2006	13.13	13.28	13.12	13.22	1,587,112	+0.10(+0.73%)
Apr 19, 2006	13.08	13.16	13.04	13.13	1,428,663	+0.02(+0.13%)
Apr 18, 2006	12.89	13.13	12.90	13.11	1,750,411	+0.22(+1.69%)
Apr 17, 2006	12.80	13.01	12.78	12.89	1,632,376	+0.12(+0.95%)
Apr 13, 2006	12.71	12.77	12.64	12.77	869,238	+0.05(+0.36%)
Apr 12, 2006	12.69	12.86	12.67	12.72	1,760,477	+0.04(+0.29%)
Apr 11, 2006	12.90	12.91	12.61	12.69	2,099,301	-0.20(-1.53%)
Apr 10, 2006	12.73	12.92	12.65	12.88	2,893,101	+0.17(+1.35%)
Apr 07, 2006	12.92	12.96	12.65	12.71	2,153,026	-0.18(-1.42%)
Apr 06, 2006	12.83	12.93	12.73	12.90	2,517,136	+0.03(+0.27%)
Apr 05, 2006	12.91	12.95	12.80	12.86	2,394,665	-0.04(-0.32%)
Apr 04, 2006	12.59	12.91	12.43	12.90	3,958,749	+0.44(+3.52%)
Apr 03, 2006	12.40	12.61	12.40	12.46	3,228,966	+0.13(+1.09%)
Mar 31, 2006	12.09	12.39	11.97	12.33	5,169,967	+0.61(+5.23%)
Mar 30, 2006	11.73	11.86	11.67	11.72	852,946	-0.04(-0.37%)
Mar 29, 2006	11.61	11.80	11.60	11.76	1,217,525	+0.15(+1.29%)
Mar 28, 2006	11.80	11.85	11.56	11.61	1,972,827	-0.21(-1.79%)
Mar 27, 2006	11.83	11.88	11.78	11.82	1,379,523	-0.03(-0.25%)
Mar 24, 2006	11.82	11.88	11.72	11.85	1,184,316	-0.00(-0.04%)
Mar 23, 2006	11.99	11.99	11.84	11.86	1,022,816	-0.16(-1.31%)
Mar 22, 2006	11.93	12.02	11.87	12.01	1,082,123	+0.06(+0.53%)
Mar 21, 2006	12.17	12.17	11.92	11.95	1,282,297	-0.15(-1.28%)
Mar 20, 2006	12.29	12.32	12.11	12.11	1,511,107	-0.16(-1.29%)
Mar 17, 2006	12.26	12.29	12.21	12.26	2,130,547	+0.03(+0.24%)
Mar 16, 2006	12.09	12.28	12.08	12.23	1,282,586	+0.14(+1.17%)
Mar 15, 2006	12.05	12.10	11.98	12.09	1,005,404	+0.01(+0.08%)
Mar 14, 2006	11.82	12.09	11.82	12.08	1,459,294	+0.22(+1.82%)
Mar 13, 2006	12.01	12.05	11.83	11.87	1,452,522	-0.10(-0.84%)
Mar 10, 2006	11.95	11.97	11.79	11.97	1,369,584	+0.08(+0.69%)
Mar 09, 2006	11.91	11.99	11.84	11.89	1,760,934	+0.01(+0.08%)
Mar 08, 2006	11.95	12.00	11.82	11.88	1,192,879	-0.08(-0.70%)
Mar 07, 2006	11.96	11.98	11.89	11.96	1,344,510	-0.03(-0.25%)
Mar 06, 2006	12.18	12.18	11.97	11.99	1,108,190	-0.13(-1.04%)
Mar 03, 2006	12.18	12.28	12.09	12.12	1,229,012	-0.10(-0.84%)
Mar 02, 2006	12.12	12.23	12.09	12.22	1,923,478	+0.04(+0.35%)
Mar 01, 2006	12.08	12.18	12.07	12.18	1,734,078	+0.07(+0.59%)
Feb 28, 2006	12.18	12.26	12.04	12.10	2,430,278	-0.07(-0.60%)
Feb 27, 2006	12.13	12.21	12.06	12.18	1,498,538	+0.08(+0.69%)
Feb 24, 2006	12.08	12.18	12.04	12.09	1,548,826	+0.00(+0.03%)
Feb 23, 2006	12.05	12.27	12.02	12.09	1,929,386	+0.02(+0.16%)
Feb 22, 2006	11.93	12.07	11.91	12.07	1,950,477	+0.18(+1.51%)
Feb 21, 2006	12.07	12.08	11.82	11.89	1,880,421	-0.15(-1.22%)
Feb 17, 2006	12.05	12.13	11.99	12.04	1,659,410	+0.00(+0.01%)
Feb 16, 2006	11.96	12.06	11.92	12.04	1,311,107	+0.10(+0.81%)
Feb 15, 2006	11.88	12.04	11.80	11.94	1,515,769	+0.09(+0.75%)
Feb 14, 2006	11.68	11.89	11.60	11.85	3,247,164	+0.20(+1.72%)
Feb 13, 2006	11.75	11.78	11.62	11.65	1,422,726	-0.08(-0.67%)
Feb 10, 2006	11.75	11.79	11.63	11.73	1,917,369	-0.04(-0.32%)
Feb 09, 2006	11.78	11.90	11.75	11.77	1,838,950	-0.06(-0.47%)
Feb 08, 2006	11.74	11.83	11.67	11.82	2,639,928	+0.07(+0.58%)
Feb 07, 2006	12.07	12.15	11.73	11.76	3,272,653	-0.27(-2.27%)
Feb 06, 2006	12.00	12.10	11.98	12.03	1,419,646	-0.02(-0.18%)
Feb 03, 2006	12.00	12.15	11.99	12.05	1,858,680	-0.06(-0.49%)
Feb 02, 2006	12.06	12.13	12.02	12.11	1,590,611	+0.03(+0.27%)

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.