Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.51	13.53	13.47	13.49	218,825	-0.02(-0.16%)
Apr 27, 2006	13.37	13.56	13.37	13.51	70,353	+0.11(+0.78%)
Apr 26, 2006	13.35	13.44	13.35	13.40	207,404	+0.04(+0.29%)
Apr 25, 2006	13.36	13.41	13.35	13.36	351,765	-0.01(-0.10%)
Apr 24, 2006	13.35	13.39	13.30	13.38	71,266	-0.00(-0.03%)
Apr 21, 2006	13.51	13.53	13.34	13.38	93,195	-0.11(-0.80%)
Apr 20, 2006	13.49	13.54	13.46	13.49	32,892	-0.02(-0.13%)
Apr 19, 2006	13.56	13.56	13.48	13.51	69,896	-0.02(-0.15%)
Apr 18, 2006	13.39	13.55	13.39	13.53	42,942	+0.15(+1.13%)
Apr 17, 2006	13.42	13.46	13.30	13.37	53,450	-0.07(-0.55%)
Apr 13, 2006	13.43	13.48	13.39	13.45	47,968	+0.02(+0.15%)
Apr 12, 2006	13.41	13.43	13.39	13.43	50,252	+0.02(+0.18%)
Apr 11, 2006	13.51	13.51	13.38	13.41	84,515	-0.11(-0.81%)
Apr 10, 2006	13.57	13.57	13.49	13.51	63,500	-0.03(-0.24%)
Apr 07, 2006	13.69	13.73	13.54	13.55	350,851	-0.09(-0.64%)
Apr 06, 2006	13.62	13.65	13.57	13.63	58,475	+0.04(+0.32%)
Apr 05, 2006	13.56	13.62	13.55	13.59	71,266	+0.06(+0.44%)
Apr 04, 2006	13.49	13.56	13.47	13.53	63,043	+0.04(+0.29%)
Apr 03, 2006	13.56	13.58	13.49	13.49	170,400	-0.05(-0.34%)
Mar 31, 2006	13.60	13.60	13.54	13.54	105,986	-0.01(-0.08%)
Mar 30, 2006	13.60	13.64	13.53	13.55	264,966	-0.03(-0.19%)
Mar 29, 2006	13.46	13.58	13.46	13.58	71,723	+0.13(+0.94%)
Mar 28, 2006	13.51	13.56	13.45	13.45	67,155	-0.07(-0.55%)
Mar 27, 2006	13.50	13.54	13.49	13.52	74,007	-0.00(-0.03%)
Mar 24, 2006	13.57	13.57	13.49	13.53	114,209	-0.02(-0.18%)
Mar 23, 2006	13.55	13.57	13.52	13.55	82,230	-0.02(-0.15%)
Mar 22, 2006	13.51	13.57	13.49	13.57	73,094	+0.05(+0.40%)
Mar 21, 2006	13.60	13.64	13.51	13.52	293,747	-0.06(-0.44%)
Mar 20, 2006	13.59	13.63	13.57	13.58	41,115	+0.00(+0.00%)
Mar 17, 2006	13.54	13.60	13.54	13.58	35,633	+0.04(+0.30%)
Mar 16, 2006	13.51	13.57	13.51	13.54	79,033	+0.03(+0.23%)
Mar 15, 2006	13.47	13.50	13.42	13.50	45,683	+0.04(+0.33%)
Mar 14, 2006	13.29	13.46	13.29	13.46	169,030	+0.14(+1.05%)
Mar 13, 2006	13.28	13.39	13.28	13.32	65,784	+0.01(+0.10%)
Mar 10, 2006	13.23	13.33	13.22	13.31	100,504	+0.10(+0.76%)
Mar 09, 2006	13.27	13.32	13.20	13.21	82,687	-0.07(-0.56%)
Mar 08, 2006	13.23	13.31	13.23	13.28	72,637	+0.02(+0.17%)
Mar 07, 2006	13.28	13.30	13.22	13.26	63,500	-0.05(-0.38%)
Mar 06, 2006	13.35	13.38	13.28	13.31	42,029	-0.05(-0.41%)
Mar 03, 2006	13.30	13.44	13.30	13.36	77,205	-0.02(-0.15%)
Mar 02, 2006	13.33	13.39	13.32	13.38	56,191	-0.06(-0.42%)
Mar 01, 2006	13.37	13.45	13.33	13.44	107,357	+0.09(+0.66%)
Feb 28, 2006	13.44	13.44	13.31	13.35	55,734	-0.09(-0.64%)
Feb 27, 2006	13.39	13.49	13.39	13.44	65,784	+0.11(+0.80%)
Feb 24, 2006	13.32	13.34	13.27	13.33	107,813	-0.03(-0.20%)
Feb 23, 2006	13.39	13.45	13.35	13.36	84,058	-0.03(-0.23%)
Feb 22, 2006	13.31	13.41	13.31	13.39	41,115	+0.07(+0.53%)
Feb 21, 2006	13.44	13.44	13.27	13.32	90,454	-0.05(-0.41%)
Feb 17, 2006	13.46	13.46	13.37	13.37	130,198	-0.10(-0.73%)
Feb 16, 2006	13.43	13.48	13.42	13.47	49,338	+0.02(+0.13%)
Feb 15, 2006	13.31	13.45	13.31	13.45	74,921	+0.09(+0.69%)
Feb 14, 2006	13.20	13.36	13.20	13.36	58,932	+0.16(+1.19%)
Feb 13, 2006	13.19	13.23	13.17	13.20	47,511	-0.04(-0.30%)
Feb 10, 2006	13.20	13.25	13.16	13.24	57,104	+0.06(+0.47%)
Feb 09, 2006	13.22	13.27	13.18	13.18	48,424	-0.04(-0.31%)
Feb 08, 2006	13.11	13.22	13.11	13.22	51,622	+0.11(+0.82%)
Feb 07, 2006	13.15	13.20	13.08	13.12	94,565	-0.05(-0.40%)
Feb 06, 2006	13.18	13.18	13.11	13.17	71,266	-0.00(-0.03%)
Feb 03, 2006	13.21	13.23	13.16	13.17	54,820	-0.09(-0.66%)
Feb 02, 2006	13.32	13.32	13.20	13.26	92,738	-0.02(-0.15%)

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.