Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	10.96	11.32	10.88	10.96	407,453	+0.01(+0.06%)
Apr 27, 2006	10.94	11.12	10.65	10.96	782,358	-0.06(-0.54%)
Apr 26, 2006	11.08	11.22	11.01	11.02	308,151	+0.03(+0.30%)
Apr 25, 2006	11.14	11.19	10.91	10.98	357,726	-0.11(-1.02%)
Apr 24, 2006	11.20	11.22	11.08	11.10	227,836	-0.12(-1.06%)
Apr 21, 2006	11.22	11.28	11.09	11.22	428,398	-0.01(-0.06%)
Apr 20, 2006	11.28	11.31	11.20	11.22	237,329	-0.06(-0.53%)
Apr 19, 2006	11.44	11.44	11.22	11.28	304,987	-0.15(-1.28%)
Apr 18, 2006	11.27	11.45	11.30	11.43	307,398	+0.17(+1.47%)
Apr 17, 2006	11.41	11.41	11.22	11.26	423,425	-0.19(-1.62%)
Apr 13, 2006	11.33	11.48	11.31	11.45	298,658	+0.11(+1.00%)
Apr 12, 2006	11.21	11.39	11.18	11.33	367,521	+0.10(+0.89%)
Apr 11, 2006	11.65	11.69	11.15	11.24	566,275	-0.46(-3.92%)
Apr 10, 2006	11.93	11.93	11.68	11.69	337,083	-0.24(-2.00%)
Apr 07, 2006	12.13	12.14	11.89	11.93	406,096	-0.13(-1.04%)
Apr 06, 2006	12.12	12.16	11.96	12.06	318,699	+0.02(+0.17%)
Apr 05, 2006	11.91	12.09	11.81	12.04	594,604	+0.16(+1.34%)
Apr 04, 2006	11.47	12.21	11.39	11.88	1,449,743	+0.40(+3.53%)
Apr 03, 2006	11.61	11.73	11.45	11.47	290,973	-0.16(-1.37%)
Mar 31, 2006	11.57	11.66	11.51	11.63	279,521	+0.05(+0.46%)
Mar 30, 2006	11.75	11.85	11.51	11.58	329,096	-0.18(-1.52%)
Mar 29, 2006	11.53	11.91	11.52	11.76	394,644	+0.19(+1.61%)
Mar 28, 2006	11.57	11.69	11.49	11.57	350,494	+0.02(+0.17%)
Mar 27, 2006	11.71	11.72	11.55	11.55	100,205	-0.12(-1.02%)
Mar 24, 2006	11.61	11.68	11.54	11.67	249,233	+0.04(+0.34%)
Mar 23, 2006	11.63	11.65	11.41	11.63	358,028	+0.01(+0.06%)
Mar 22, 2006	11.36	11.64	11.35	11.63	324,877	+0.27(+2.34%)
Mar 21, 2006	11.49	11.63	11.33	11.36	456,877	-0.15(-1.27%)
Mar 20, 2006	11.35	11.55	11.28	11.51	303,329	+0.11(+0.99%)
Mar 17, 2006	11.74	11.77	11.32	11.39	1,202,468	-0.29(-2.44%)
Mar 16, 2006	11.66	11.76	11.55	11.68	341,151	+0.02(+0.17%)
Mar 15, 2006	11.73	11.75	11.50	11.66	360,891	-0.05(-0.40%)
Mar 14, 2006	11.65	11.79	11.65	11.71	263,548	+0.02(+0.17%)
Mar 13, 2006	11.51	11.89	11.51	11.69	287,658	+0.15(+1.27%)
Mar 10, 2006	11.52	11.60	11.44	11.54	236,575	+0.03(+0.23%)
Mar 09, 2006	11.67	11.71	11.44	11.51	290,671	-0.17(-1.48%)
Mar 08, 2006	11.54	11.79	11.43	11.69	270,932	+0.07(+0.63%)
Mar 07, 2006	11.65	11.67	11.47	11.61	254,658	-0.07(-0.57%)
Mar 06, 2006	11.55	11.87	11.55	11.68	408,357	-0.09(-0.73%)
Mar 03, 2006	11.98	11.99	11.77	11.77	445,727	-0.21(-1.77%)
Mar 02, 2006	11.99	12.11	11.94	11.98	701,440	-0.03(-0.22%)
Mar 01, 2006	11.91	12.07	11.85	12.01	663,768	+0.01(+0.06%)
Feb 28, 2006	11.98	12.10	11.90	12.00	604,549	+0.02(+0.17%)
Feb 27, 2006	11.73	12.08	11.73	11.98	556,932	+0.26(+2.21%)
Feb 24, 2006	11.65	11.77	11.45	11.72	450,699	+0.07(+0.63%)
Feb 23, 2006	11.88	11.89	11.65	11.65	528,302	-0.29(-2.39%)
Feb 22, 2006	11.69	11.94	11.66	11.93	301,521	+0.29(+2.45%)
Feb 21, 2006	11.69	11.78	11.61	11.65	305,740	-0.09(-0.79%)
Feb 17, 2006	11.82	11.89	11.68	11.74	341,000	-0.06(-0.51%)
Feb 16, 2006	11.75	11.87	11.69	11.80	378,973	+0.05(+0.45%)
Feb 15, 2006	11.45	11.75	11.41	11.75	368,576	+0.28(+2.43%)
Feb 14, 2006	11.41	11.51	11.31	11.47	518,508	+0.08(+0.70%)
Feb 13, 2006	11.65	11.61	11.35	11.39	620,070	-0.25(-2.11%)
Feb 10, 2006	11.78	11.78	11.45	11.63	749,508	-0.22(-1.85%)
Feb 09, 2006	11.76	12.26	11.75	11.85	1,296,797	+0.13(+1.08%)
Feb 08, 2006	11.95	12.08	11.53	11.73	2,990,651	-0.97(-7.63%)
Feb 07, 2006	12.70	12.79	12.59	12.70	860,714	-0.06(-0.47%)
Feb 06, 2006	12.86	12.87	12.54	12.76	570,042	-0.10(-0.77%)
Feb 03, 2006	12.77	12.92	12.68	12.85	371,137	+0.08(+0.62%)
Feb 02, 2006	12.95	13.05	12.74	12.78	527,549	-0.26(-1.99%)

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.