Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.64	11.89	11.58	11.81	2,285,326	+0.00(+0.00%)
Apr 27, 2006	11.53	11.89	11.50	11.81	978,995	+0.19(+1.61%)
Apr 26, 2006	11.77	11.79	11.56	11.62	671,097	-0.14(-1.20%)
Apr 25, 2006	11.75	11.89	11.54	11.77	799,131	-0.04(-0.33%)
Apr 24, 2006	11.93	12.01	11.73	11.80	570,349	-0.19(-1.57%)
Apr 21, 2006	12.13	12.44	11.88	11.99	725,036	-0.29(-2.36%)
Apr 20, 2006	12.32	12.32	12.18	12.28	236,494	-0.02(-0.19%)
Apr 19, 2006	12.14	12.34	12.11	12.30	428,541	+0.14(+1.16%)
Apr 18, 2006	12.12	12.20	11.95	12.16	394,062	+0.04(+0.32%)
Apr 17, 2006	12.20	12.34	11.95	12.12	382,893	-0.10(-0.83%)
Apr 13, 2006	12.12	12.30	12.00	12.23	448,977	+0.10(+0.84%)
Apr 12, 2006	12.12	12.19	11.97	12.12	350,986	+0.00(+0.00%)
Apr 11, 2006	12.38	12.44	12.09	12.12	509,988	-0.28(-2.27%)
Apr 10, 2006	12.59	12.59	12.32	12.41	297,625	-0.17(-1.37%)
Apr 07, 2006	12.75	12.87	12.38	12.58	490,491	-0.13(-1.05%)
Apr 06, 2006	13.00	13.06	12.52	12.71	505,660	-0.21(-1.63%)
Apr 05, 2006	13.08	13.11	12.81	12.92	274,866	-0.18(-1.37%)
Apr 04, 2006	12.99	13.18	12.91	13.10	372,217	-0.01(-0.06%)
Apr 03, 2006	13.37	13.49	13.05	13.11	509,768	-0.26(-1.93%)
Mar 31, 2006	13.18	13.41	13.14	13.37	1,078,520	+0.22(+1.67%)
Mar 30, 2006	13.20	13.45	13.06	13.15	655,487	-0.03(-0.24%)
Mar 29, 2006	13.09	13.29	13.04	13.18	827,190	+0.12(+0.90%)
Mar 28, 2006	12.75	13.09	12.72	13.06	1,129,173	+0.38(+3.02%)
Mar 27, 2006	12.84	12.84	12.52	12.68	361,135	-0.16(-1.22%)
Mar 24, 2006	12.98	12.99	12.44	12.84	378,107	-0.15(-1.15%)
Mar 23, 2006	13.14	13.21	12.54	12.99	703,993	-0.23(-1.78%)
Mar 22, 2006	12.91	13.29	12.77	13.22	680,983	+0.35(+2.74%)
Mar 21, 2006	12.50	13.11	12.48	12.87	1,438,835	+0.38(+3.00%)
Mar 20, 2006	12.40	12.50	12.20	12.49	304,887	+0.16(+1.33%)
Mar 17, 2006	12.30	12.37	12.12	12.33	477,990	+0.07(+0.57%)
Mar 16, 2006	12.24	12.28	12.12	12.26	319,667	+0.07(+0.58%)
Mar 15, 2006	12.19	12.36	12.07	12.19	198,967	+0.02(+0.19%)
Mar 14, 2006	12.10	12.28	12.02	12.16	165,610	+0.04(+0.32%)
Mar 13, 2006	12.27	12.32	12.05	12.12	335,576	-0.16(-1.34%)
Mar 10, 2006	12.37	12.43	12.15	12.29	222,556	+0.00(+0.00%)
Mar 09, 2006	12.24	12.43	12.12	12.29	640,092	+0.13(+1.03%)
Mar 08, 2006	11.97	12.20	11.77	12.16	561,515	+0.11(+0.91%)
Mar 07, 2006	12.30	12.30	11.98	12.05	379,751	-0.18(-1.47%)
Mar 06, 2006	12.05	12.26	11.90	12.23	495,206	+0.27(+2.29%)
Mar 03, 2006	12.05	12.05	11.91	11.96	464,198	-0.07(-0.59%)
Mar 02, 2006	12.03	12.05	11.95	12.03	361,667	+0.10(+0.85%)
Mar 01, 2006	11.85	12.06	11.75	11.93	509,104	-0.08(-0.65%)
Feb 28, 2006	12.06	12.09	11.84	12.01	315,995	-0.05(-0.45%)
Feb 27, 2006	12.14	12.30	11.95	12.06	517,290	-0.12(-0.96%)
Feb 24, 2006	12.43	12.45	12.08	12.18	549,387	-0.13(-1.08%)
Feb 23, 2006	12.71	12.71	12.22	12.31	1,033,128	-0.36(-2.84%)
Feb 22, 2006	12.40	12.83	12.03	12.67	1,300,663	+0.20(+1.63%)
Feb 21, 2006	13.09	13.11	12.42	12.47	1,624,010	+0.35(+2.90%)
Feb 17, 2006	12.30	12.30	12.05	12.12	362,697	-0.09(-0.77%)
Feb 16, 2006	12.18	12.28	12.06	12.21	242,760	+0.15(+1.23%)
Feb 15, 2006	12.12	12.31	11.93	12.06	385,083	-0.14(-1.15%)
Feb 14, 2006	12.27	12.57	11.91	12.20	771,081	-0.10(-0.83%)
Feb 13, 2006	12.45	12.51	12.20	12.30	349,897	-0.09(-0.69%)
Feb 10, 2006	12.59	12.66	12.30	12.39	407,619	-0.20(-1.55%)
Feb 09, 2006	12.63	12.81	12.52	12.59	656,572	+0.03(+0.25%)
Feb 08, 2006	12.71	12.75	12.52	12.56	643,929	-0.14(-1.11%)
Feb 07, 2006	12.95	13.02	12.52	12.70	4,210,755	+0.56(+4.64%)
Feb 06, 2006	11.66	12.20	11.30	12.13	1,054,867	+0.55(+4.73%)
Feb 03, 2006	11.23	11.60	11.21	11.59	400,800	+0.24(+2.14%)
Feb 02, 2006	11.69	11.78	11.13	11.34	458,344	-0.39(-3.33%)

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.