Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.70	11.92	11.51	11.77	269,300	-0.02(-0.17%)
Apr 27, 2006	11.88	11.96	11.50	11.79	132,862	-0.17(-1.38%)
Apr 26, 2006	12.00	12.14	11.95	11.96	117,259	-0.04(-0.37%)
Apr 25, 2006	11.97	12.02	11.85	12.00	205,595	+0.03(+0.25%)
Apr 24, 2006	11.90	12.09	11.82	11.97	135,891	+0.10(+0.84%)
Apr 21, 2006	12.17	12.21	11.83	11.87	179,304	-0.30(-2.47%)
Apr 20, 2006	11.47	12.50	11.28	12.17	514,039	+0.69(+6.01%)
Apr 19, 2006	10.75	11.69	9.920	11.48	3,099,064	-2.11(-15.53%)
Apr 18, 2006	13.15	13.75	13.20	13.59	312,788	+0.44(+3.35%)
Apr 17, 2006	13.41	13.53	13.01	13.15	107,806	-0.30(-2.23%)
Apr 13, 2006	13.09	13.75	13.09	13.45	134,734	+0.36(+2.75%)
Apr 12, 2006	13.41	13.49	13.00	13.09	117,762	-0.32(-2.39%)
Apr 11, 2006	13.52	13.52	13.14	13.41	64,016	-0.04(-0.30%)
Apr 10, 2006	13.56	13.60	13.10	13.45	187,719	-0.13(-0.96%)
Apr 07, 2006	13.80	13.91	13.55	13.58	161,976	-0.22(-1.59%)
Apr 06, 2006	14.00	14.00	13.60	13.80	219,645	-0.15(-1.08%)
Apr 05, 2006	13.84	14.00	13.59	13.95	106,955	+0.02(+0.14%)
Apr 04, 2006	13.66	13.95	13.55	13.93	269,603	+0.30(+2.20%)
Apr 03, 2006	13.80	13.80	13.32	13.63	118,908	-0.10(-0.73%)
Mar 31, 2006	13.09	13.75	13.09	13.73	271,884	+0.53(+4.02%)
Mar 30, 2006	13.15	13.46	13.13	13.20	143,369	-0.03(-0.23%)
Mar 29, 2006	13.00	13.25	12.86	13.23	225,159	+0.37(+2.88%)
Mar 28, 2006	12.85	13.03	12.77	12.86	126,980	+0.01(+0.08%)
Mar 27, 2006	13.01	13.14	12.84	12.85	173,573	-0.20(-1.53%)
Mar 24, 2006	12.96	13.20	12.74	13.05	213,095	+0.08(+0.62%)
Mar 23, 2006	12.80	12.97	12.78	12.97	35,400	+0.11(+0.86%)
Mar 22, 2006	12.59	13.09	12.40	12.86	104,100	+0.26(+2.06%)
Mar 21, 2006	12.97	13.06	12.57	12.60	66,122	-0.41(-3.15%)
Mar 20, 2006	13.14	13.15	12.97	13.01	86,475	-0.14(-1.06%)
Mar 17, 2006	12.75	13.25	12.72	13.15	219,513	+0.35(+2.73%)
Mar 16, 2006	12.87	12.90	12.62	12.80	103,080	-0.09(-0.70%)
Mar 15, 2006	12.81	12.90	12.71	12.89	72,275	+0.08(+0.62%)
Mar 14, 2006	13.03	13.03	12.67	12.81	79,926	-0.19(-1.46%)
Mar 13, 2006	12.54	13.05	12.52	13.00	321,387	+0.47(+3.75%)
Mar 10, 2006	12.22	12.67	12.20	12.53	81,601	+0.35(+2.87%)
Mar 09, 2006	12.20	12.54	12.18	12.18	63,535	-0.02(-0.16%)
Mar 08, 2006	12.20	12.39	12.12	12.20	100,285	-0.03(-0.25%)
Mar 07, 2006	12.37	12.40	12.16	12.23	70,767	-0.12(-0.97%)
Mar 06, 2006	12.72	13.10	12.29	12.35	98,943	-0.29(-2.29%)
Mar 03, 2006	12.68	12.85	12.53	12.64	52,522	-0.13(-1.02%)
Mar 02, 2006	12.52	13.35	12.52	12.77	142,255	+0.25(+2.00%)
Mar 01, 2006	12.27	13.00	12.20	12.52	140,289	+0.25(+2.04%)
Feb 28, 2006	12.53	12.67	12.18	12.27	117,849	-0.26(-2.08%)
Feb 27, 2006	12.73	12.75	12.40	12.53	106,329	-0.21(-1.65%)
Feb 24, 2006	12.56	12.76	12.45	12.74	114,903	+0.24(+1.92%)
Feb 23, 2006	12.59	12.84	12.20	12.50	129,050	-0.16(-1.26%)
Feb 22, 2006	12.35	12.71	12.28	12.66	137,556	+0.37(+3.01%)
Feb 21, 2006	12.28	12.35	12.12	12.29	122,631	-0.02(-0.16%)
Feb 17, 2006	12.27	12.35	12.13	12.31	99,756	+0.08(+0.65%)
Feb 16, 2006	12.37	12.43	12.11	12.23	269,900	-0.08(-0.65%)
Feb 15, 2006	12.20	12.35	12.10	12.31	292,562	+0.18(+1.48%)
Feb 14, 2006	11.53	12.20	11.51	12.13	462,516	+0.70(+6.12%)
Feb 13, 2006	11.30	11.53	11.25	11.43	213,022	+0.13(+1.15%)
Feb 10, 2006	11.37	11.37	11.17	11.30	293,208	-0.11(-0.96%)
Feb 09, 2006	11.31	11.48	11.30	11.41	215,103	+0.07(+0.62%)
Feb 08, 2006	11.34	11.45	11.20	11.34	209,711	+0.01(+0.09%)
Feb 07, 2006	11.35	11.49	11.21	11.33	163,828	-0.05(-0.44%)
Feb 06, 2006	11.76	11.82	11.28	11.38	301,599	-0.33(-2.82%)
Feb 03, 2006	11.51	11.80	11.34	11.71	231,461	+0.20(+1.74%)
Feb 02, 2006	11.47	11.72	11.42	11.51	269,966	-0.06(-0.52%)

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.