Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.76	12.51	11.53	12.09	174,906	+0.56(+4.86%)
Apr 27, 2006	11.57	11.57	11.33	11.53	39,433	-0.18(-1.52%)
Apr 26, 2006	11.49	11.76	11.49	11.70	32,133	+0.01(+0.06%)
Apr 25, 2006	11.66	11.71	11.53	11.70	36,452	-0.03(-0.28%)
Apr 24, 2006	11.71	11.81	11.58	11.73	24,962	-0.06(-0.50%)
Apr 21, 2006	11.83	11.83	11.61	11.79	42,015	+0.13(+1.07%)
Apr 20, 2006	11.76	11.78	11.55	11.66	17,947	-0.19(-1.61%)
Apr 19, 2006	11.71	11.86	11.68	11.86	32,391	+0.09(+0.73%)
Apr 18, 2006	11.70	11.79	11.55	11.77	46,233	+0.07(+0.56%)
Apr 17, 2006	11.60	11.70	11.53	11.70	51,620	+0.21(+1.83%)
Apr 13, 2006	11.49	11.59	11.42	11.49	32,558	+0.01(+0.06%)
Apr 12, 2006	11.43	11.59	11.35	11.49	61,384	+0.05(+0.46%)
Apr 11, 2006	11.43	11.67	11.34	11.43	65,761	+0.03(+0.29%)
Apr 10, 2006	11.62	11.62	11.37	11.40	39,981	-0.22(-1.93%)
Apr 07, 2006	11.65	11.71	11.51	11.62	60,884	+0.02(+0.17%)
Apr 06, 2006	11.68	11.71	11.58	11.61	55,314	-0.08(-0.68%)
Apr 05, 2006	11.62	11.76	11.54	11.68	35,474	+0.13(+1.14%)
Apr 04, 2006	11.56	11.62	11.49	11.55	34,808	+0.00(+0.00%)
Apr 03, 2006	11.76	11.76	11.53	11.55	39,431	-0.18(-1.57%)
Mar 31, 2006	11.77	11.79	11.45	11.74	105,121	+0.03(+0.23%)
Mar 30, 2006	11.67	11.71	11.42	11.71	34,674	+0.11(+0.91%)
Mar 29, 2006	11.39	11.64	11.39	11.61	85,617	+0.19(+1.67%)
Mar 28, 2006	11.38	11.45	11.26	11.41	29,221	+0.08(+0.70%)
Mar 27, 2006	11.34	11.44	11.31	11.34	11,320	-0.05(-0.41%)
Mar 24, 2006	11.30	11.43	11.26	11.38	38,821	+0.10(+0.88%)
Mar 23, 2006	11.34	11.50	11.20	11.28	45,548	-0.05(-0.41%)
Mar 22, 2006	11.19	11.38	11.19	11.33	24,292	+0.01(+0.06%)
Mar 21, 2006	11.38	11.49	11.20	11.32	66,537	-0.12(-1.04%)
Mar 20, 2006	11.37	11.48	11.22	11.44	51,931	-0.02(-0.17%)
Mar 17, 2006	11.48	11.51	11.27	11.46	230,731	+0.04(+0.35%)
Mar 16, 2006	11.49	11.53	11.30	11.42	114,223	-0.07(-0.57%)
Mar 15, 2006	11.33	11.53	11.24	11.49	61,518	+0.19(+1.69%)
Mar 14, 2006	11.07	11.30	10.87	11.30	60,836	+0.24(+2.14%)
Mar 13, 2006	10.97	11.07	10.97	11.06	20,988	+0.10(+0.90%)
Mar 10, 2006	10.70	10.97	10.70	10.96	14,400	+0.10(+0.91%)
Mar 09, 2006	10.83	10.96	10.64	10.86	58,759	+0.05(+0.43%)
Mar 08, 2006	10.68	11.01	10.60	10.81	45,697	+0.21(+1.99%)
Mar 07, 2006	10.53	10.75	10.53	10.60	42,068	+0.02(+0.19%)
Mar 06, 2006	10.56	11.10	10.53	10.58	68,722	-0.05(-0.50%)
Mar 03, 2006	10.67	10.85	10.60	10.64	61,158	-0.03(-0.25%)
Mar 02, 2006	10.91	11.05	10.63	10.66	28,241	-0.38(-3.46%)
Mar 01, 2006	10.87	11.20	10.87	11.05	44,293	+0.17(+1.57%)
Feb 28, 2006	10.83	11.06	10.69	10.87	67,472	+0.04(+0.36%)
Feb 27, 2006	10.79	10.88	10.55	10.83	50,999	+0.05(+0.43%)
Feb 24, 2006	11.04	11.04	10.51	10.79	78,838	-0.31(-2.79%)
Feb 23, 2006	11.07	11.20	10.98	11.10	30,268	-0.04(-0.35%)
Feb 22, 2006	11.14	11.32	11.04	11.14	64,600	-0.06(-0.55%)
Feb 21, 2006	11.19	11.23	10.94	11.20	52,312	-0.11(-0.97%)
Feb 17, 2006	11.12	11.32	11.00	11.31	64,053	+0.27(+2.45%)
Feb 16, 2006	10.54	11.05	10.35	11.04	52,532	+0.43(+4.10%)
Feb 15, 2006	10.21	10.64	10.21	10.60	143,176	+0.39(+3.80%)
Feb 14, 2006	10.18	10.27	10.11	10.22	85,520	+0.13(+1.24%)
Feb 13, 2006	10.07	10.15	10.02	10.09	67,126	+0.02(+0.20%)
Feb 10, 2006	10.18	10.21	9.939	10.07	83,959	+0.04(+0.39%)
Feb 09, 2006	10.37	10.37	9.985	10.03	64,033	-0.05(-0.46%)
Feb 08, 2006	10.22	10.24	10.05	10.08	15,184	-0.12(-1.16%)
Feb 07, 2006	10.38	10.51	10.12	10.20	41,435	-0.18(-1.71%)
Feb 06, 2006	10.31	10.54	10.29	10.37	35,506	+0.07(+0.70%)
Feb 03, 2006	10.68	10.79	10.30	10.30	48,204	-0.41(-3.87%)
Feb 02, 2006	10.39	11.12	10.27	10.72	76,725	+0.23(+2.20%)

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.