Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.233	9.287	9.090	9.117	1,720,200	-0.17(-1.83%)
Apr 27, 2006	9.300	9.370	8.840	9.287	4,893,600	+0.62(+7.20%)
Apr 26, 2006	8.717	8.737	8.640	8.663	1,220,100	-0.02(-0.23%)
Apr 25, 2006	8.650	8.700	8.540	8.683	1,354,200	+0.07(+0.77%)
Apr 24, 2006	8.633	8.653	8.520	8.617	816,600	-0.02(-0.19%)
Apr 21, 2006	8.533	8.683	8.267	8.633	7,919,400	+0.05(+0.58%)
Apr 20, 2006	8.413	8.667	8.413	8.583	3,057,300	+0.28(+3.33%)
Apr 19, 2006	8.383	8.433	8.283	8.307	744,000	-0.04(-0.44%)
Apr 18, 2006	8.337	8.380	8.257	8.343	944,400	+0.01(+0.12%)
Apr 17, 2006	8.267	8.433	8.200	8.333	1,186,500	+0.15(+1.79%)
Apr 13, 2006	8.230	8.317	8.103	8.187	911,100	-0.04(-0.53%)
Apr 12, 2006	7.867	8.300	7.867	8.230	1,936,200	+0.62(+8.15%)
Apr 11, 2006	7.867	7.887	7.603	7.610	1,062,000	-0.25(-3.14%)
Apr 10, 2006	7.967	8.017	7.833	7.857	829,800	-0.09(-1.17%)
Apr 07, 2006	8.083	8.117	7.933	7.950	470,100	-0.07(-0.83%)
Apr 06, 2006	8.167	8.180	7.947	8.017	913,200	-0.08(-0.99%)
Apr 05, 2006	8.120	8.160	8.000	8.097	758,100	+0.06(+0.75%)
Apr 04, 2006	8.233	8.290	8.000	8.037	1,260,600	-0.10(-1.27%)

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.