Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.686	9.800	9.331	9.374	8,721,000	-0.75(-7.37%)
Apr 27, 2006	10.57	10.57	10.05	10.12	4,783,300	-0.44(-4.14%)
Apr 26, 2006	10.88	10.90	10.54	10.56	3,199,200	-0.25(-2.35%)
Apr 25, 2006	10.62	10.95	10.56	10.81	2,911,500	+0.20(+1.90%)
Apr 24, 2006	10.62	10.74	10.51	10.61	2,665,160	-0.04(-0.35%)
Apr 21, 2006	10.71	10.78	10.41	10.65	3,831,300	+0.03(+0.26%)
Apr 20, 2006	10.59	10.76	10.52	10.62	1,884,630	+0.01(+0.08%)
Apr 19, 2006	10.37	10.64	10.34	10.61	3,173,070	+0.29(+2.83%)
Apr 18, 2006	10.30	10.43	10.26	10.32	3,534,230	+0.01(+0.13%)
Apr 17, 2006	10.40	10.45	10.22	10.30	4,059,210	+0.03(+0.32%)
Apr 13, 2006	10.31	10.43	10.21	10.27	3,144,060	-0.06(-0.62%)
Apr 12, 2006	10.45	10.50	10.28	10.34	2,922,210	-0.11(-1.04%)
Apr 11, 2006	10.55	10.67	10.41	10.45	1,260,180	-0.05(-0.52%)
Apr 10, 2006	10.36	10.62	10.36	10.50	2,051,610	+0.07(+0.72%)
Apr 07, 2006	10.62	10.84	10.38	10.43	2,275,630	-0.15(-1.44%)
Apr 06, 2006	10.49	10.61	10.47	10.58	1,689,950	+0.07(+0.65%)
Apr 05, 2006	10.57	10.60	10.46	10.51	1,886,770	-0.00(-0.02%)
Apr 04, 2006	10.54	10.57	10.43	10.51	2,089,580	+0.06(+0.60%)
Apr 03, 2006	10.60	10.63	10.42	10.45	2,942,050	-0.08(-0.77%)
Mar 31, 2006	10.51	10.59	10.41	10.53	1,784,610	+0.02(+0.16%)
Mar 30, 2006	10.52	10.73	10.49	10.51	1,676,090	-0.06(-0.61%)
Mar 29, 2006	10.39	10.69	10.36	10.58	3,205,610	+0.17(+1.65%)
Mar 28, 2006	10.52	10.60	10.39	10.40	2,485,020	-0.06(-0.54%)
Mar 27, 2006	10.50	10.62	10.42	10.46	2,168,620	-0.00(-0.02%)
Mar 24, 2006	10.56	10.56	10.37	10.46	2,057,660	-0.06(-0.55%)
Mar 23, 2006	10.44	10.59	10.44	10.52	1,804,000	+0.06(+0.55%)
Mar 22, 2006	10.34	10.55	10.33	10.46	1,912,000	+0.10(+0.96%)
Mar 21, 2006	10.60	10.69	10.35	10.36	3,555,670	-0.21(-2.00%)
Mar 20, 2006	10.70	10.73	10.56	10.57	2,059,210	-0.08(-0.76%)
Mar 17, 2006	10.53	10.71	10.45	10.65	4,169,460	+0.17(+1.59%)
Mar 16, 2006	10.77	10.90	10.47	10.49	2,477,120	-0.27(-2.51%)
Mar 15, 2006	10.66	10.77	10.53	10.76	3,218,110	+0.11(+1.01%)
Mar 14, 2006	10.36	10.68	10.28	10.65	4,124,150	+0.35(+3.38%)
Mar 13, 2006	9.967	10.37	9.967	10.30	3,823,580	+0.35(+3.54%)
Mar 10, 2006	9.705	10.07	9.602	9.950	3,860,790	+0.24(+2.52%)
Mar 09, 2006	9.737	9.800	9.703	9.705	3,906,820	-0.11(-1.07%)
Mar 08, 2006	9.750	9.920	9.663	9.810	2,183,420	+0.00(+0.04%)
Mar 07, 2006	9.826	9.871	9.703	9.806	3,763,270	-0.03(-0.33%)
Mar 06, 2006	10.00	10.09	9.829	9.838	2,708,880	-0.16(-1.60%)
Mar 03, 2006	9.796	10.08	9.736	9.998	3,344,750	+0.15(+1.55%)
Mar 02, 2006	9.848	10.27	9.743	9.845	5,627,850	-0.03(-0.30%)
Mar 01, 2006	9.337	9.950	9.204	9.875	7,761,940	+0.71(+7.71%)
Feb 28, 2006	9.486	9.501	9.167	9.168	2,270,480	-0.32(-3.35%)
Feb 27, 2006	9.503	9.614	9.412	9.486	2,136,800	+0.00(+0.00%)
Feb 24, 2006	9.426	9.500	9.395	9.486	1,478,060	+0.04(+0.40%)
Feb 23, 2006	9.418	9.473	9.292	9.448	2,311,490	+0.09(+0.92%)
Feb 22, 2006	9.216	9.500	9.216	9.362	2,031,720	+0.10(+1.12%)
Feb 21, 2006	9.202	9.366	9.202	9.258	2,154,050	+0.00(+0.02%)
Feb 17, 2006	9.173	9.320	9.150	9.256	2,551,590	+0.02(+0.16%)
Feb 16, 2006	9.080	9.298	9.020	9.241	2,657,000	+0.16(+1.73%)
Feb 15, 2006	9.097	9.208	9.046	9.084	2,582,220	-0.04(-0.43%)
Feb 14, 2006	9.091	9.204	9.020	9.123	3,626,210	+0.07(+0.80%)
Feb 13, 2006	9.188	9.222	8.966	9.051	2,383,850	-0.19(-2.00%)
Feb 10, 2006	9.275	9.324	9.094	9.236	2,609,530	-0.06(-0.69%)
Feb 09, 2006	9.300	9.446	9.285	9.300	1,661,680	+0.00(+0.03%)
Feb 08, 2006	9.386	9.435	9.248	9.297	2,142,140	-0.04(-0.45%)
Feb 07, 2006	9.315	9.442	9.203	9.339	3,217,130	-0.02(-0.19%)
Feb 06, 2006	9.313	9.398	9.257	9.357	1,920,150	+0.04(+0.42%)
Feb 03, 2006	9.155	9.425	9.110	9.318	2,949,330	+0.15(+1.69%)
Feb 02, 2006	9.149	9.312	9.052	9.163	4,839,450	+0.01(+0.14%)

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.