Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.10	14.13	13.83	13.83	3,679	+0.07(+0.53%)
Apr 27, 2006	13.58	14.07	13.58	13.76	2,587	-0.15(-1.07%)
Apr 26, 2006	13.89	13.90	13.81	13.90	1,226	+0.30(+2.22%)
Apr 25, 2006	13.76	13.92	13.50	13.60	2,987	-0.01(-0.04%)
Apr 24, 2006	13.17	13.69	13.17	13.61	1,788	+0.30(+2.23%)
Apr 21, 2006	13.38	13.70	13.13	13.31	4,204	-0.21(-1.53%)
Apr 20, 2006	13.48	13.52	13.48	13.52	350	-0.18(-1.32%)
Apr 19, 2006	13.59	13.77	13.59	13.70	18,955	+0.07(+0.50%)
Apr 18, 2006	13.92	13.92	13.63	13.63	4,501	-0.06(-0.42%)
Apr 17, 2006	13.62	13.87	13.62	13.69	4,734	-0.06(-0.41%)
Apr 13, 2006	13.66	13.75	13.43	13.74	8,909	+0.09(+0.63%)
Apr 12, 2006	14.27	14.27	13.44	13.66	31,544	-0.47(-3.35%)
Apr 11, 2006	14.27	14.27	13.98	14.13	3,667	+0.03(+0.20%)
Apr 10, 2006	14.26	14.26	14.10	14.10	2,102	+0.06(+0.45%)
Apr 07, 2006	13.73	14.27	13.73	14.04	3,831	+0.23(+1.67%)
Apr 06, 2006	13.99	14.13	13.81	13.81	3,989	-0.17(-1.24%)
Apr 05, 2006	14.26	14.26	13.93	13.98	3,880	-0.25(-1.72%)
Apr 04, 2006	14.26	14.26	14.09	14.23	3,342	-0.03(-0.24%)
Apr 03, 2006	14.27	14.47	14.26	14.26	4,730	+7.12(+99.72%)
Mar 31, 2006	7.066	7.170	7.066	7.142	7,709	-0.02(-0.22%)
Mar 30, 2006	7.063	7.169	7.063	7.157	3,822	+0.00(+0.02%)
Mar 29, 2006	7.156	7.156	7.154	7.156	2,803	+0.00(+0.00%)
Mar 28, 2006	7.149	7.156	7.149	7.156	2,452	+0.05(+0.74%)
Mar 27, 2006	7.151	7.151	7.103	7.103	2,456	-0.03(-0.44%)
Mar 24, 2006	7.080	7.134	7.080	7.134	3,766	+0.00(+0.00%)
Mar 23, 2006	7.127	7.134	7.092	7.134	1,401	+0.00(+0.00%)
Mar 22, 2006	7.134	7.146	7.134	7.134	4,555	+0.00(+0.00%)
Mar 21, 2006	7.120	7.134	7.025	7.134	6,847	+0.00(+0.00%)
Mar 20, 2006	7.206	7.206	7.130	7.134	5,855	-0.04(-0.60%)
Mar 17, 2006	7.134	7.206	7.134	7.177	6,184	+0.06(+0.80%)
Mar 16, 2006	7.134	7.134	7.120	7.120	5,999	+0.02(+0.27%)
Mar 15, 2006	7.134	7.134	7.101	7.101	5,291	-0.03(-0.46%)
Mar 14, 2006	7.142	7.142	6.993	7.134	8,108	+0.00(+0.06%)
Mar 13, 2006	7.027	7.130	7.027	7.130	9,457	+0.10(+1.40%)
Mar 10, 2006	7.063	7.063	6.919	7.032	6,517	-0.03(-0.42%)
Mar 09, 2006	7.127	7.134	6.979	7.062	29,995	-0.01(-0.12%)
Mar 08, 2006	6.920	7.106	6.920	7.070	57,011	+0.15(+2.17%)
Mar 07, 2006	6.920	6.920	6.920	6.920	350	+0.00(+0.00%)
Mar 06, 2006	6.920	6.920	6.920	6.920	700	+0.00(+0.04%)
Mar 03, 2006	6.870	6.918	6.870	6.918	3,854	-0.00(-0.02%)
Mar 02, 2006	6.919	6.919	6.919	6.919	350	+0.00(+0.00%)
Mar 01, 2006	6.918	6.919	6.918	6.919	700	+0.00(+0.06%)
Feb 28, 2006	6.915	6.915	6.915	6.915	350	+0.01(+0.17%)
Feb 27, 2006	6.828	6.903	6.825	6.903	1,226	+0.05(+0.69%)
Feb 24, 2006	6.849	6.918	6.849	6.856	14,016	+0.03(+0.42%)
Feb 23, 2006	6.829	6.829	6.827	6.827	1,485	-0.00(-0.03%)
Feb 22, 2006	6.829	6.829	6.829	6.829	0	+0.00(+0.00%)
Feb 21, 2006	6.892	6.892	6.829	6.829	1,773	-0.14(-2.03%)
Feb 17, 2006	6.906	6.970	6.906	6.970	3,160	+0.07(+0.95%)
Feb 16, 2006	6.849	6.905	6.849	6.905	1,051	+0.05(+0.67%)
Feb 15, 2006	6.865	6.865	6.859	6.859	17,170	-0.05(-0.66%)
Feb 14, 2006	6.906	6.906	6.813	6.905	1,590	+0.01(+0.19%)
Feb 13, 2006	6.892	6.892	6.892	6.892	0	+0.00(+0.00%)
Feb 10, 2006	6.892	6.892	6.892	6.892	350	-0.03(-0.41%)
Feb 09, 2006	6.920	6.920	6.920	6.920	0	+0.00(+0.00%)
Feb 08, 2006	6.992	6.992	6.920	6.920	2,102	+0.00(+0.00%)
Feb 07, 2006	6.935	6.992	6.863	6.920	2,628	-0.03(-0.41%)
Feb 06, 2006	6.878	6.985	6.878	6.949	2,463	-0.00(-0.02%)
Feb 03, 2006	6.950	6.950	6.950	6.950	350	-0.02(-0.33%)
Feb 02, 2006	6.873	6.973	6.873	6.973	13,666	+0.02(+0.34%)

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.