Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.93	12.36	11.71	12.26	442,899	+0.31(+2.61%)
Apr 27, 2006	11.93	12.03	11.53	11.94	249,058	+0.03(+0.27%)
Apr 26, 2006	11.92	12.14	11.82	11.91	162,314	+0.03(+0.23%)
Apr 25, 2006	12.31	12.31	11.79	11.88	448,548	-0.35(-2.89%)
Apr 24, 2006	12.80	12.86	12.22	12.24	509,930	-0.62(-4.83%)
Apr 21, 2006	12.71	13.02	12.68	12.86	586,695	+0.15(+1.18%)
Apr 20, 2006	12.25	13.07	12.16	12.71	863,606	+0.49(+4.02%)
Apr 19, 2006	11.87	12.22	11.79	12.22	383,499	+0.38(+3.20%)
Apr 18, 2006	11.16	11.88	11.12	11.84	329,641	+0.68(+6.10%)
Apr 17, 2006	11.15	11.24	11.03	11.16	455,579	-0.06(-0.56%)
Apr 13, 2006	11.40	11.40	11.18	11.22	149,659	-0.23(-2.02%)
Apr 12, 2006	10.99	11.49	10.92	11.45	292,618	+0.46(+4.22%)
Apr 11, 2006	11.30	11.41	10.96	10.99	152,413	-0.36(-3.18%)
Apr 10, 2006	11.29	11.54	11.24	11.35	160,037	+0.03(+0.24%)
Apr 07, 2006	11.44	11.56	11.24	11.32	174,425	-0.04(-0.37%)
Apr 06, 2006	11.28	11.42	11.21	11.37	166,743	+0.10(+0.88%)
Apr 05, 2006	11.29	11.38	11.21	11.27	143,071	-0.08(-0.68%)
Apr 04, 2006	11.28	11.35	11.15	11.34	379,678	+0.06(+0.51%)
Apr 03, 2006	11.35	11.63	11.23	11.29	531,570	-0.07(-0.66%)
Mar 31, 2006	11.17	11.40	11.17	11.36	173,922	+0.19(+1.67%)
Mar 30, 2006	11.45	11.49	11.12	11.17	226,978	-0.21(-1.84%)
Mar 29, 2006	11.35	11.58	11.26	11.38	226,506	+0.02(+0.22%)
Mar 28, 2006	11.27	11.53	11.19	11.36	262,628	+0.06(+0.53%)
Mar 27, 2006	11.46	11.46	11.21	11.30	224,547	-0.12(-1.09%)
Mar 24, 2006	11.22	11.46	11.18	11.42	170,632	+0.21(+1.91%)
Mar 23, 2006	11.29	11.34	10.99	11.21	400,174	-0.16(-1.42%)
Mar 22, 2006	10.93	11.47	10.92	11.37	236,092	+0.42(+3.80%)
Mar 21, 2006	11.09	11.17	10.93	10.96	290,227	-0.12(-1.08%)
Mar 20, 2006	11.02	11.22	10.97	11.07	191,738	+0.07(+0.61%)
Mar 17, 2006	11.04	11.05	10.95	11.01	403,971	+0.02(+0.23%)
Mar 16, 2006	11.15	11.27	10.97	10.98	210,710	-0.13(-1.14%)
Mar 15, 2006	10.90	11.16	10.90	11.11	301,200	+0.28(+2.58%)
Mar 14, 2006	10.60	10.84	10.54	10.83	187,490	+0.23(+2.16%)
Mar 13, 2006	10.72	10.78	10.57	10.60	247,337	-0.05(-0.47%)
Mar 10, 2006	10.33	10.73	10.27	10.65	251,502	+0.28(+2.69%)
Mar 09, 2006	10.16	10.47	10.16	10.37	266,209	+0.20(+2.01%)
Mar 08, 2006	10.28	10.34	10.12	10.17	243,163	-0.16(-1.57%)
Mar 07, 2006	10.28	10.41	10.20	10.33	347,217	+0.03(+0.27%)
Mar 06, 2006	10.43	10.51	10.15	10.30	314,864	-0.08(-0.79%)
Mar 03, 2006	10.37	10.51	10.36	10.38	606,578	-0.02(-0.22%)
Mar 02, 2006	10.50	10.53	10.35	10.41	396,441	-0.09(-0.88%)
Mar 01, 2006	10.49	10.83	10.38	10.50	455,661	+0.10(+1.01%)
Feb 28, 2006	10.66	10.68	10.29	10.39	566,434	-0.27(-2.52%)
Feb 27, 2006	10.65	10.77	10.61	10.66	506,753	+0.02(+0.16%)
Feb 24, 2006	10.74	10.78	10.57	10.65	578,313	-0.14(-1.32%)
Feb 23, 2006	10.96	10.96	10.75	10.79	499,491	-0.14(-1.32%)
Feb 22, 2006	11.14	11.18	10.86	10.93	511,493	-0.18(-1.59%)
Feb 21, 2006	11.23	11.24	11.08	11.11	477,601	-0.08(-0.74%)
Feb 17, 2006	11.21	11.21	11.08	11.19	401,073	+0.01(+0.11%)
Feb 16, 2006	10.89	11.20	10.85	11.18	435,478	+0.40(+3.72%)
Feb 15, 2006	10.90	10.96	10.63	10.78	761,133	-0.13(-1.23%)
Feb 14, 2006	10.79	11.09	10.69	10.91	589,036	+0.18(+1.65%)
Feb 13, 2006	10.66	10.85	10.53	10.74	561,495	+0.01(+0.12%)
Feb 10, 2006	11.04	11.09	10.43	10.72	936,099	-0.44(-3.91%)
Feb 09, 2006	11.03	11.43	10.97	11.16	466,222	+0.19(+1.77%)
Feb 08, 2006	10.87	11.48	10.74	10.97	819,681	+0.26(+2.40%)
Feb 07, 2006	10.61	10.91	10.58	10.71	563,329	+0.08(+0.80%)
Feb 06, 2006	10.34	10.73	10.34	10.62	448,283	+0.25(+2.38%)
Feb 03, 2006	10.31	10.44	10.22	10.38	769,311	+0.04(+0.43%)
Feb 02, 2006	10.59	10.62	10.29	10.33	660,917	+0.03(+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.