Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.84	13.15	12.81	13.08	96,466	+0.07(+0.56%)
Apr 27, 2006	12.82	13.18	12.73	13.01	64,398	+0.13(+1.04%)
Apr 26, 2006	12.73	13.18	12.63	12.88	152,102	+0.32(+2.51%)
Apr 25, 2006	13.36	13.97	12.34	12.56	272,759	-0.58(-4.44%)
Apr 24, 2006	12.94	13.19	12.94	13.15	139,657	+0.10(+0.75%)
Apr 21, 2006	13.07	13.07	12.81	13.05	114,261	+0.15(+1.13%)
Apr 20, 2006	13.06	13.06	12.68	12.90	73,691	-0.11(-0.84%)
Apr 19, 2006	12.71	13.05	12.71	13.01	159,461	+0.24(+1.85%)
Apr 18, 2006	12.67	12.84	12.67	12.78	171,578	+0.07(+0.57%)
Apr 17, 2006	12.33	12.71	12.33	12.70	175,496	+0.24(+1.90%)
Apr 13, 2006	12.27	12.48	12.15	12.47	123,439	+0.30(+2.45%)
Apr 12, 2006	11.94	12.25	11.91	12.17	111,861	+0.23(+1.93%)
Apr 11, 2006	11.94	12.05	11.85	11.94	73,322	+0.05(+0.46%)
Apr 10, 2006	11.54	12.20	11.54	11.88	117,290	+0.30(+2.62%)
Apr 07, 2006	11.47	11.75	11.19	11.58	113,837	+0.16(+1.38%)
Apr 06, 2006	11.10	11.46	11.00	11.42	55,453	+0.37(+3.35%)
Apr 05, 2006	11.15	11.15	11.03	11.05	48,774	-0.02(-0.22%)
Apr 04, 2006	10.87	11.17	10.77	11.07	73,149	+0.12(+1.11%)
Apr 03, 2006	11.54	11.54	10.85	10.95	97,605	-0.54(-4.70%)
Mar 31, 2006	11.19	11.54	11.19	11.49	42,390	+0.36(+3.27%)
Mar 30, 2006	11.45	11.54	10.99	11.13	42,443	-0.21(-1.82%)
Mar 29, 2006	11.24	11.52	11.21	11.34	24,531	+0.03(+0.27%)
Mar 28, 2006	11.60	11.60	11.24	11.30	34,304	-0.22(-1.95%)
Mar 27, 2006	11.36	11.59	11.36	11.53	30,637	+0.11(+0.96%)
Mar 24, 2006	11.49	11.64	11.36	11.42	15,834	+0.03(+0.27%)
Mar 23, 2006	11.54	11.67	11.39	11.39	51,031	-0.15(-1.32%)
Mar 22, 2006	11.55	11.61	11.48	11.54	46,093	-0.05(-0.42%)
Mar 21, 2006	11.74	11.91	11.57	11.59	107,723	-0.27(-2.25%)
Mar 20, 2006	11.53	11.88	11.41	11.86	65,085	+0.33(+2.90%)
Mar 17, 2006	11.45	11.55	11.40	11.52	95,055	+0.13(+1.12%)
Mar 16, 2006	11.60	11.63	11.40	11.40	34,879	-0.09(-0.74%)
Mar 15, 2006	11.63	11.63	11.47	11.48	33,755	-0.04(-0.37%)
Mar 14, 2006	11.44	11.66	11.44	11.52	57,738	+0.11(+0.96%)
Mar 13, 2006	11.49	11.66	11.40	11.41	28,332	+0.06(+0.54%)
Mar 10, 2006	11.03	11.35	10.98	11.35	40,598	+0.27(+2.41%)
Mar 09, 2006	11.29	11.36	11.02	11.09	38,996	-0.12(-1.08%)
Mar 08, 2006	11.29	11.39	11.15	11.21	58,013	-0.21(-1.81%)
Mar 07, 2006	11.44	11.59	11.29	11.41	28,222	-0.02(-0.21%)
Mar 06, 2006	11.80	11.83	11.42	11.44	46,279	-0.33(-2.79%)
Mar 03, 2006	11.61	11.93	11.56	11.77	62,100	-0.01(-0.10%)
Mar 02, 2006	11.42	11.78	11.42	11.78	155,281	+0.40(+3.52%)
Mar 01, 2006	10.50	11.46	10.37	11.38	192,898	+1.05(+10.18%)
Feb 28, 2006	10.89	11.05	10.33	10.33	597,661	-0.56(-5.13%)
Feb 27, 2006	11.02	11.30	10.67	10.89	287,191	-0.13(-1.21%)
Feb 24, 2006	11.54	11.54	10.98	11.02	179,414	-0.47(-4.07%)
Feb 23, 2006	11.36	11.54	11.21	11.49	525,888	+0.12(+1.02%)
Feb 22, 2006	11.97	11.97	11.23	11.37	386,812	-0.39(-3.31%)
Feb 21, 2006	12.40	12.40	11.66	11.76	128,911	-0.50(-4.06%)
Feb 17, 2006	12.25	12.45	12.12	12.26	50,896	+0.11(+0.90%)
Feb 16, 2006	12.13	12.18	12.02	12.15	47,245	-0.02(-0.20%)
Feb 15, 2006	12.15	12.21	12.03	12.17	75,194	+0.13(+1.06%)
Feb 14, 2006	12.06	12.16	12.02	12.05	54,013	-0.07(-0.60%)
Feb 13, 2006	13.17	13.17	11.99	12.12	214,020	-1.03(-7.85%)
Feb 10, 2006	13.18	13.18	12.99	13.15	39,218	+0.08(+0.60%)
Feb 09, 2006	13.14	13.27	13.07	13.07	16,162	+0.01(+0.09%)
Feb 08, 2006	12.98	13.10	12.90	13.06	16,605	+0.05(+0.42%)
Feb 07, 2006	13.15	13.27	13.01	13.01	15,390	-0.16(-1.20%)
Feb 06, 2006	13.12	13.18	12.99	13.16	27,567	-0.06(-0.46%)
Feb 03, 2006	13.02	13.30	12.96	13.22	29,043	+0.17(+1.30%)
Feb 02, 2006	12.98	13.09	12.81	13.05	27,471	+0.04(+0.33%)

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.