Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.46	11.52	11.40	11.48	78,781	+0.04(+0.32%)
Apr 27, 2006	11.31	11.52	11.31	11.44	126,243	+0.06(+0.55%)
Apr 26, 2006	11.48	11.48	11.30	11.38	146,226	-0.17(-1.49%)
Apr 25, 2006	11.58	11.63	11.51	11.55	250,372	+0.02(+0.18%)
Apr 24, 2006	11.61	11.61	11.48	11.53	161,214	-0.01(-0.05%)
Apr 21, 2006	11.46	11.54	11.40	11.53	124,321	+0.06(+0.50%)
Apr 20, 2006	11.44	11.48	11.27	11.48	116,443	+0.10(+0.87%)
Apr 19, 2006	11.24	11.48	11.12	11.38	199,644	+0.09(+0.78%)
Apr 18, 2006	11.03	11.32	10.93	11.29	189,460	+0.23(+2.07%)
Apr 17, 2006	11.36	11.39	10.95	11.06	191,958	-0.29(-2.52%)
Apr 13, 2006	11.26	11.38	11.24	11.35	97,612	+0.08(+0.74%)
Apr 12, 2006	11.49	11.49	11.11	11.26	168,516	-0.22(-1.95%)
Apr 11, 2006	11.58	11.60	11.45	11.49	144,689	-0.06(-0.50%)
Apr 10, 2006	11.58	11.63	11.50	11.54	126,050	-0.01(-0.09%)
Apr 07, 2006	11.53	11.66	11.45	11.55	305,327	+0.03(+0.23%)
Apr 06, 2006	11.35	11.61	11.32	11.53	448,288	+0.21(+1.84%)
Apr 05, 2006	11.20	11.33	11.07	11.32	195,417	+0.15(+1.30%)
Apr 04, 2006	11.14	11.27	11.06	11.17	138,732	+0.05(+0.47%)
Apr 03, 2006	11.06	11.19	11.02	11.12	108,757	+0.10(+0.94%)
Mar 31, 2006	11.04	11.11	10.97	11.02	99,342	+0.04(+0.33%)
Mar 30, 2006	10.98	11.10	10.93	10.98	185,425	+0.05(+0.43%)
Mar 29, 2006	11.13	11.18	10.93	10.93	186,386	-0.21(-1.91%)
Mar 28, 2006	11.10	11.19	11.06	11.15	135,082	+0.05(+0.47%)
Mar 27, 2006	11.27	11.35	11.00	11.10	192,727	-0.18(-1.57%)
Mar 24, 2006	11.13	11.35	11.03	11.27	205,793	+0.18(+1.60%)
Mar 23, 2006	11.11	11.18	10.94	11.10	109,526	-0.06(-0.51%)
Mar 22, 2006	11.27	11.27	11.02	11.15	159,100	-0.09(-0.79%)
Mar 21, 2006	11.15	11.31	11.11	11.24	161,983	+0.12(+1.08%)
Mar 20, 2006	11.14	11.18	10.95	11.12	191,766	+0.10(+0.94%)
Mar 17, 2006	10.90	11.06	10.80	11.02	396,791	+0.21(+1.98%)
Mar 16, 2006	10.79	10.85	10.77	10.80	250,756	+0.01(+0.05%)
Mar 15, 2006	10.78	10.85	10.75	10.80	227,890	+0.03(+0.24%)
Mar 14, 2006	10.78	10.85	10.70	10.77	387,760	+0.04(+0.34%)
Mar 13, 2006	10.67	10.79	10.54	10.74	225,200	+0.08(+0.78%)
Mar 10, 2006	10.69	10.71	10.62	10.65	151,991	-0.01(-0.05%)
Mar 09, 2006	10.63	10.67	10.54	10.66	318,201	+0.06(+0.54%)
Mar 08, 2006	10.63	10.65	10.54	10.60	341,067	-0.06(-0.59%)
Mar 07, 2006	10.79	10.79	10.56	10.66	300,523	-0.12(-1.11%)
Mar 06, 2006	10.74	10.86	10.67	10.78	355,863	+0.12(+1.17%)
Mar 03, 2006	10.51	10.75	10.42	10.66	488,255	+0.16(+1.49%)
Mar 02, 2006	10.47	10.51	10.47	10.50	386,607	+0.04(+0.35%)
Mar 01, 2006	10.36	10.51	10.34	10.47	417,159	+0.08(+0.75%)
Feb 28, 2006	10.41	10.41	10.23	10.39	352,596	-0.02(-0.20%)
Feb 27, 2006	10.38	10.45	10.35	10.41	671,183	+0.04(+0.35%)
Feb 24, 2006	10.41	10.41	10.34	10.37	428,112	-0.01(-0.10%)
Feb 23, 2006	10.42	10.48	10.36	10.38	212,326	-0.02(-0.15%)
Feb 22, 2006	10.38	10.41	10.28	10.40	384,109	+0.09(+0.91%)
Feb 21, 2006	10.33	10.41	10.29	10.30	522,266	-0.18(-1.69%)
Feb 17, 2006	10.51	10.51	10.42	10.48	618,149	-0.03(-0.30%)
Feb 16, 2006	10.50	10.51	10.47	10.51	435,798	+0.01(+0.10%)
Feb 15, 2006	10.51	10.51	10.42	10.50	349,714	+0.00(+0.00%)
Feb 14, 2006	10.51	10.53	10.43	10.50	363,549	+0.02(+0.15%)
Feb 13, 2006	10.50	10.51	10.43	10.49	269,011	+0.01(+0.05%)
Feb 10, 2006	10.41	10.49	10.38	10.48	210,020	+0.05(+0.45%)
Feb 09, 2006	10.38	10.49	10.33	10.43	160,061	+0.08(+0.75%)
Feb 08, 2006	10.36	10.42	10.28	10.36	176,010	+0.04(+0.35%)
Feb 07, 2006	10.50	10.51	10.28	10.32	306,288	-0.17(-1.59%)
Feb 06, 2006	10.46	10.51	10.45	10.49	275,928	+0.16(+1.51%)
Feb 03, 2006	10.38	10.38	10.18	10.33	224,816	-0.03(-0.30%)
Feb 02, 2006	10.43	10.52	10.33	10.36	182,543	-0.04(-0.40%)

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.