Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.03	12.36	11.92	12.18	204,692	+0.07(+0.54%)
Apr 27, 2006	12.30	12.41	11.98	12.11	160,959	-0.32(-2.57%)
Apr 26, 2006	11.98	12.52	11.98	12.43	344,595	+0.43(+3.60%)
Apr 25, 2006	12.08	12.08	11.81	12.00	210,408	-0.08(-0.66%)
Apr 24, 2006	12.26	12.28	11.85	12.08	241,976	-0.27(-2.20%)
Apr 21, 2006	12.63	12.70	12.04	12.35	251,939	-0.03(-0.27%)
Apr 20, 2006	12.43	12.86	12.20	12.38	281,712	+0.21(+1.73%)
Apr 19, 2006	11.57	12.18	11.49	12.17	289,997	+0.55(+4.76%)
Apr 18, 2006	11.80	11.88	11.40	11.62	395,507	-0.18(-1.55%)
Apr 17, 2006	11.89	11.89	11.68	11.80	368,077	-0.11(-0.95%)
Apr 13, 2006	11.77	12.13	11.72	11.91	107,013	+0.06(+0.51%)
Apr 12, 2006	11.85	11.96	11.65	11.85	168,979	+0.00(+0.00%)
Apr 11, 2006	12.19	12.34	11.27	11.85	311,897	-0.39(-3.18%)
Apr 10, 2006	12.66	12.71	12.03	12.24	448,685	-0.41(-3.23%)
Apr 07, 2006	12.63	12.71	12.56	12.65	237,265	+0.03(+0.26%)
Apr 06, 2006	12.91	12.99	12.27	12.62	287,196	-0.30(-2.36%)
Apr 05, 2006	12.53	13.01	12.43	12.92	317,282	+0.33(+2.61%)
Apr 04, 2006	12.76	12.92	12.05	12.59	373,440	-0.19(-1.47%)
Apr 03, 2006	12.77	13.13	12.73	12.78	357,330	+0.13(+1.00%)
Mar 31, 2006	12.20	12.71	12.20	12.65	323,529	+0.43(+3.49%)
Mar 30, 2006	12.53	12.78	11.65	12.23	618,916	-0.15(-1.21%)
Mar 29, 2006	11.61	12.57	11.56	12.38	816,748	+0.86(+7.49%)
Mar 28, 2006	11.26	11.84	11.24	11.51	365,723	+0.22(+1.95%)
Mar 27, 2006	11.24	11.36	11.07	11.29	160,879	+0.06(+0.50%)
Mar 24, 2006	11.22	11.35	11.14	11.24	157,381	-0.00(-0.04%)
Mar 23, 2006	11.72	11.72	11.16	11.24	276,193	-0.48(-4.12%)
Mar 22, 2006	11.61	11.79	11.31	11.72	262,689	+0.11(+0.97%)
Mar 21, 2006	12.02	12.11	11.60	11.61	318,945	-0.41(-3.39%)
Mar 20, 2006	11.20	12.18	11.18	12.02	815,544	+0.91(+8.14%)
Mar 17, 2006	11.21	11.23	10.79	11.12	395,534	-0.04(-0.34%)
Mar 16, 2006	10.57	11.22	10.51	11.15	460,797	+0.59(+5.59%)
Mar 15, 2006	10.90	10.90	10.52	10.56	206,603	-0.33(-3.01%)
Mar 14, 2006	10.19	10.96	10.07	10.89	450,150	+0.77(+7.65%)
Mar 13, 2006	10.32	10.97	9.966	10.12	243,403	-0.08(-0.74%)
Mar 10, 2006	9.915	10.21	9.915	10.19	145,341	+0.25(+2.50%)
Mar 09, 2006	10.09	10.28	9.900	9.943	193,244	-0.15(-1.49%)
Mar 08, 2006	10.58	10.58	9.896	10.09	330,391	-0.45(-4.27%)
Mar 07, 2006	10.75	10.82	10.54	10.54	159,714	-0.24(-2.26%)
Mar 06, 2006	11.04	11.48	10.72	10.79	443,371	+0.35(+3.37%)
Mar 03, 2006	10.36	10.70	10.32	10.44	167,167	+0.00(+0.00%)
Mar 02, 2006	10.33	10.48	10.23	10.44	217,658	+0.12(+1.18%)
Mar 01, 2006	10.45	10.51	10.29	10.31	120,758	-0.14(-1.35%)
Feb 28, 2006	10.35	10.45	10.21	10.45	198,253	+0.11(+1.04%)
Feb 27, 2006	10.36	10.43	10.09	10.35	205,126	-0.01(-0.09%)
Feb 24, 2006	10.41	10.43	10.16	10.36	149,721	+0.01(+0.09%)
Feb 23, 2006	10.65	10.65	10.29	10.35	120,434	-0.25(-2.35%)
Feb 22, 2006	10.36	10.63	10.29	10.59	171,877	+0.23(+2.22%)
Feb 21, 2006	10.83	10.92	10.25	10.36	229,960	-0.42(-3.91%)
Feb 17, 2006	10.66	10.86	10.52	10.79	214,682	+0.19(+1.82%)
Feb 16, 2006	10.89	11.02	10.49	10.59	344,850	-0.24(-2.21%)
Feb 15, 2006	10.31	11.04	10.28	10.83	403,059	+0.47(+4.52%)
Feb 14, 2006	10.24	10.37	9.858	10.36	251,389	+0.08(+0.73%)
Feb 13, 2006	10.49	10.51	9.793	10.29	781,967	-0.30(-2.83%)
Feb 10, 2006	10.51	10.62	10.39	10.59	195,185	+0.01(+0.13%)
Feb 09, 2006	11.04	11.04	10.45	10.58	253,492	-0.38(-3.43%)
Feb 08, 2006	10.67	11.12	10.34	10.95	347,306	+0.18(+1.66%)
Feb 07, 2006	11.28	11.29	10.68	10.77	263,278	-0.53(-4.73%)
Feb 06, 2006	11.28	11.48	11.08	11.31	225,683	+0.06(+0.50%)
Feb 03, 2006	11.27	11.43	11.02	11.25	160,661	-0.02(-0.17%)
Feb 02, 2006	11.72	11.74	11.05	11.27	339,066	-0.45(-3.80%)

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.