Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.60	13.35	12.60	12.94	2,622,832	-0.77(-5.60%)
Apr 27, 2006	13.81	14.04	13.60	13.71	940,320	-0.23(-1.63%)
Apr 26, 2006	13.97	14.22	13.93	13.94	828,396	+0.14(+1.05%)
Apr 25, 2006	13.80	13.85	13.55	13.79	995,409	-0.11(-0.82%)
Apr 24, 2006	14.11	14.11	13.80	13.91	654,398	-0.27(-1.91%)
Apr 21, 2006	13.98	14.27	13.86	14.18	734,253	+0.18(+1.26%)
Apr 20, 2006	14.08	14.12	13.71	14.00	759,654	-0.14(-0.98%)
Apr 19, 2006	14.05	14.25	13.93	14.14	828,237	+0.04(+0.27%)
Apr 18, 2006	13.64	14.13	13.65	14.10	1,400,717	+0.47(+3.47%)
Apr 17, 2006	13.48	13.69	13.48	13.63	507,071	+0.11(+0.84%)
Apr 13, 2006	13.54	13.67	13.33	13.52	448,489	-0.02(-0.14%)
Apr 12, 2006	13.47	13.57	13.42	13.54	395,623	+0.03(+0.19%)
Apr 11, 2006	13.56	13.69	13.48	13.51	1,091,299	-0.07(-0.51%)
Apr 10, 2006	13.54	13.64	13.41	13.58	866,498	+0.13(+0.94%)
Apr 07, 2006	13.56	13.67	13.37	13.45	987,948	-0.10(-0.74%)
Apr 06, 2006	13.63	13.70	13.45	13.56	748,224	-0.13(-0.97%)
Apr 05, 2006	13.64	13.76	13.59	13.69	674,719	+0.01(+0.09%)
Apr 04, 2006	13.52	13.72	13.43	13.67	668,527	+0.16(+1.21%)
Apr 03, 2006	13.51	13.77	13.42	13.51	578,829	-0.01(-0.09%)
Mar 31, 2006	13.60	13.61	13.42	13.52	605,659	-0.09(-0.69%)
Mar 30, 2006	13.63	13.73	13.54	13.62	502,943	-0.07(-0.51%)
Mar 29, 2006	13.42	13.75	13.42	13.69	576,131	+0.25(+1.83%)
Mar 28, 2006	13.43	13.54	13.32	13.44	694,246	-0.04(-0.33%)
Mar 27, 2006	13.38	13.50	13.27	13.49	697,898	+0.02(+0.14%)
Mar 24, 2006	13.40	13.54	13.36	13.47	493,259	+0.04(+0.28%)
Mar 23, 2006	13.29	13.45	13.18	13.43	523,264	+0.08(+0.57%)
Mar 22, 2006	13.07	13.86	13.04	13.35	615,344	+0.26(+1.97%)
Mar 21, 2006	13.44	13.46	13.06	13.10	923,492	-0.42(-3.12%)
Mar 20, 2006	13.30	13.59	13.30	13.52	986,836	-0.06(-0.46%)
Mar 17, 2006	13.50	13.71	13.35	13.58	1,580,272	+0.08(+0.61%)
Mar 16, 2006	13.52	13.65	13.42	13.50	375,302	-0.03(-0.23%)
Mar 15, 2006	13.23	13.54	13.16	13.53	517,073	+0.30(+2.29%)
Mar 14, 2006	12.94	13.23	12.86	13.23	666,464	+0.19(+1.45%)
Mar 13, 2006	13.11	13.18	12.93	13.04	797,439	-0.08(-0.58%)
Mar 10, 2006	13.13	13.22	12.88	13.11	791,882	-0.04(-0.29%)
Mar 09, 2006	13.28	13.40	13.11	13.15	534,536	-0.14(-1.04%)
Mar 08, 2006	13.20	13.35	13.10	13.29	507,230	+0.03(+0.19%)
Mar 07, 2006	13.34	13.41	13.18	13.27	575,813	-0.08(-0.61%)
Mar 06, 2006	13.38	13.61	13.19	13.35	539,458	-0.28(-2.03%)
Mar 03, 2006	13.50	13.86	13.49	13.62	732,983	+0.04(+0.32%)
Mar 02, 2006	13.42	13.61	13.40	13.58	461,190	+0.11(+0.84%)
Mar 01, 2006	13.16	13.62	13.15	13.47	818,236	+0.23(+1.76%)
Feb 28, 2006	13.38	13.34	12.99	13.23	1,184,172	-0.14(-1.08%)
Feb 27, 2006	13.40	13.55	13.33	13.38	1,022,239	-0.07(-0.52%)
Feb 24, 2006	13.34	13.45	13.29	13.45	544,855	+0.11(+0.85%)
Feb 23, 2006	13.42	13.50	13.32	13.33	557,397	-0.08(-0.56%)
Feb 22, 2006	13.45	13.54	13.34	13.41	564,224	-0.04(-0.28%)
Feb 21, 2006	13.38	13.47	13.32	13.45	737,746	+0.04(+0.28%)
Feb 17, 2006	13.32	13.41	13.10	13.41	901,583	+0.18(+1.33%)
Feb 16, 2006	13.11	13.29	13.03	13.23	659,478	+0.14(+1.06%)
Feb 15, 2006	13.13	13.18	12.95	13.10	421,818	-0.08(-0.57%)
Feb 14, 2006	12.90	13.23	12.90	13.17	770,291	+0.27(+2.10%)
Feb 13, 2006	12.91	12.96	12.67	12.90	621,376	+0.01(+0.10%)
Feb 10, 2006	12.89	13.04	12.70	12.89	704,565	-0.02(-0.15%)
Feb 09, 2006	12.94	13.19	12.86	12.91	722,346	-0.09(-0.68%)
Feb 08, 2006	12.94	13.10	12.76	12.99	829,190	-0.08(-0.58%)
Feb 07, 2006	13.18	13.23	12.94	13.07	1,114,160	-0.09(-0.72%)
Feb 06, 2006	12.91	13.22	12.91	13.16	1,045,894	+0.23(+1.80%)
Feb 03, 2006	12.85	13.07	12.84	12.93	881,580	+0.08(+0.59%)
Feb 02, 2006	13.03	13.20	12.79	12.86	969,373	-0.16(-1.21%)

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.