Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.66	11.70	11.32	11.45	432,700	-0.27(-2.30%)
Apr 27, 2006	11.50	12.08	10.91	11.72	1,261,048	+0.82(+7.52%)
Apr 26, 2006	11.30	11.42	10.83	10.90	650,271	-0.43(-3.80%)
Apr 25, 2006	11.76	11.85	11.16	11.33	535,491	-0.38(-3.24%)
Apr 24, 2006	12.00	12.38	11.55	11.71	559,951	+0.05(+0.43%)
Apr 21, 2006	11.93	12.00	11.52	11.66	601,193	-0.27(-2.26%)
Apr 20, 2006	12.27	12.42	11.89	11.93	766,811	-0.36(-2.93%)
Apr 19, 2006	12.45	12.59	12.20	12.29	617,228	-0.09(-0.73%)
Apr 18, 2006	12.33	12.55	12.30	12.38	386,953	-0.10(-0.80%)
Apr 17, 2006	12.58	12.60	12.30	12.48	382,797	-0.07(-0.56%)
Apr 13, 2006	12.44	12.75	12.26	12.55	226,201	+0.03(+0.25%)
Apr 12, 2006	12.34	12.59	12.25	12.52	265,696	+0.18(+1.45%)
Apr 11, 2006	12.97	12.99	12.21	12.34	658,346	-0.63(-4.86%)
Apr 10, 2006	12.52	12.97	12.27	12.97	622,625	+0.46(+3.68%)
Apr 07, 2006	12.65	12.87	12.35	12.51	404,124	-0.06(-0.48%)
Apr 06, 2006	12.57	12.67	11.88	12.57	928,041	+0.05(+0.40%)
Apr 05, 2006	12.87	13.00	12.50	12.52	404,816	-0.44(-3.40%)
Apr 04, 2006	12.83	12.99	12.55	12.96	414,567	+0.26(+2.05%)
Apr 03, 2006	13.00	13.27	12.53	12.70	656,988	-0.17(-1.32%)
Mar 31, 2006	12.74	13.05	12.52	12.87	585,757	+0.21(+1.66%)
Mar 30, 2006	13.04	13.08	12.53	12.66	413,701	-0.34(-2.62%)
Mar 29, 2006	12.70	13.12	12.56	13.00	510,533	+0.28(+2.20%)
Mar 28, 2006	12.67	13.00	12.53	12.72	593,073	+0.11(+0.87%)
Mar 27, 2006	12.82	13.40	12.59	12.61	1,319,687	-0.21(-1.64%)
Mar 24, 2006	12.05	12.97	12.05	12.82	1,334,389	+0.91(+7.64%)
Mar 23, 2006	11.77	12.09	11.75	11.91	669,700	+0.04(+0.34%)
Mar 22, 2006	12.14	12.26	11.76	11.87	690,400	-0.36(-2.94%)
Mar 21, 2006	11.80	12.74	11.72	12.23	1,857,219	+0.47(+4.00%)
Mar 20, 2006	11.73	11.90	11.55	11.76	346,586	+0.08(+0.68%)
Mar 17, 2006	11.98	11.98	11.58	11.68	265,115	-0.24(-2.01%)
Mar 16, 2006	11.49	12.06	11.45	11.92	751,675	+0.53(+4.65%)
Mar 15, 2006	11.77	11.82	11.28	11.39	524,415	-0.38(-3.23%)
Mar 14, 2006	11.28	12.47	11.16	11.77	1,507,050	+0.52(+4.62%)
Mar 13, 2006	11.26	11.33	11.12	11.25	233,405	+0.06(+0.54%)
Mar 10, 2006	10.92	11.21	10.92	11.19	311,101	+0.24(+2.19%)
Mar 09, 2006	11.18	11.29	10.95	10.95	318,050	-0.16(-1.44%)
Mar 08, 2006	10.85	11.13	10.63	11.11	544,991	+0.26(+2.40%)
Mar 07, 2006	11.03	11.55	10.74	10.85	474,061	-0.35(-3.12%)
Mar 06, 2006	11.97	11.97	11.00	11.20	472,980	-0.66(-5.56%)
Mar 03, 2006	11.41	12.00	11.33	11.86	744,175	+0.45(+3.94%)
Mar 02, 2006	11.02	11.65	11.01	11.41	809,645	+0.44(+4.01%)
Mar 01, 2006	11.22	11.39	10.90	10.97	686,072	-0.27(-2.40%)
Feb 28, 2006	10.22	11.43	10.37	11.24	2,207,170	+1.02(+9.98%)
Feb 27, 2006	9.890	10.37	9.890	10.22	419,693	+0.39(+3.97%)
Feb 24, 2006	9.740	9.950	9.690	9.830	312,509	+0.00(+0.00%)
Feb 23, 2006	9.420	9.930	9.410	9.830	562,622	+0.43(+4.57%)
Feb 22, 2006	9.400	9.500	9.300	9.400	390,757	-0.04(-0.42%)
Feb 21, 2006	9.410	9.600	9.250	9.440	530,378	+0.10(+1.07%)
Feb 17, 2006	9.800	9.800	9.300	9.340	605,791	-0.41(-4.21%)
Feb 16, 2006	10.60	10.63	9.640	9.750	1,578,300	-0.16(-1.61%)
Feb 15, 2006	9.400	10.05	9.400	9.910	1,113,576	+0.52(+5.54%)
Feb 14, 2006	9.180	9.480	9.100	9.390	379,543	+0.27(+2.96%)
Feb 13, 2006	9.300	9.300	9.050	9.120	473,991	-0.14(-1.51%)
Feb 10, 2006	9.270	9.360	9.090	9.260	328,460	-0.05(-0.54%)
Feb 09, 2006	9.110	9.350	9.110	9.310	333,448	+0.20(+2.20%)
Feb 08, 2006	9.150	9.390	9.090	9.110	333,681	-0.08(-0.87%)
Feb 07, 2006	9.410	9.510	9.110	9.190	525,185	-0.33(-3.47%)
Feb 06, 2006	9.790	9.920	9.400	9.520	384,143	-0.34(-3.45%)
Feb 03, 2006	9.890	9.990	9.750	9.860	275,316	-0.13(-1.30%)
Feb 02, 2006	10.25	10.26	9.660	9.990	529,346	-0.20(-1.96%)

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.