Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.67	11.72	11.47	11.48	249,355	-0.28(-2.36%)
Apr 27, 2006	12.09	12.09	11.73	11.76	299,806	-0.55(-4.48%)
Apr 26, 2006	12.32	12.52	12.25	12.31	81,258	-0.02(-0.18%)
Apr 25, 2006	11.98	12.50	11.93	12.33	133,049	+0.38(+3.15%)
Apr 24, 2006	12.16	12.16	11.91	11.96	132,156	-0.19(-1.59%)
Apr 21, 2006	12.34	12.37	12.09	12.15	126,352	-0.19(-1.56%)
Apr 20, 2006	12.45	12.51	12.31	12.34	94,429	-0.08(-0.65%)
Apr 19, 2006	12.34	12.45	12.30	12.42	174,571	+0.13(+1.06%)
Apr 18, 2006	11.78	12.32	11.78	12.29	106,930	+0.53(+4.53%)
Apr 17, 2006	11.87	11.98	11.64	11.76	116,976	-0.09(-0.76%)
Apr 13, 2006	11.78	11.92	11.77	11.85	85,499	+0.07(+0.57%)
Apr 12, 2006	11.71	11.82	11.70	11.78	60,720	+0.16(+1.35%)
Apr 11, 2006	11.65	11.73	11.56	11.62	113,850	+0.02(+0.19%)
Apr 10, 2006	11.40	11.83	11.38	11.60	173,901	+0.20(+1.77%)
Apr 07, 2006	11.51	11.69	11.32	11.40	225,915	-0.06(-0.55%)
Apr 06, 2006	10.85	11.49	10.80	11.46	133,272	+0.61(+5.66%)
Apr 05, 2006	10.77	10.90	10.77	10.85	61,390	+0.09(+0.87%)
Apr 04, 2006	10.75	10.82	10.73	10.76	55,585	+0.04(+0.38%)
Apr 03, 2006	10.95	10.95	10.66	10.72	64,961	-0.26(-2.37%)
Mar 31, 2006	10.79	10.97	10.66	10.97	104,921	+0.18(+1.70%)
Mar 30, 2006	10.86	10.86	10.75	10.79	35,717	-0.07(-0.66%)
Mar 29, 2006	10.75	10.86	10.67	10.86	48,442	+0.09(+0.79%)
Mar 28, 2006	10.84	10.86	10.64	10.78	61,613	-0.07(-0.66%)
Mar 27, 2006	10.64	10.97	10.56	10.85	110,278	+0.14(+1.34%)
Mar 24, 2006	10.73	10.84	10.59	10.71	76,793	-0.02(-0.21%)
Mar 23, 2006	10.59	10.73	10.48	10.73	129,030	+0.14(+1.35%)
Mar 22, 2006	10.48	10.62	10.46	10.59	84,160	+0.08(+0.77%)
Mar 21, 2006	10.53	10.63	10.46	10.50	93,312	-0.06(-0.55%)
Mar 20, 2006	10.56	10.56	10.41	10.56	95,098	+0.02(+0.21%)
Mar 17, 2006	10.34	10.60	10.28	10.54	251,364	+0.20(+1.95%)
Mar 16, 2006	10.30	10.37	10.22	10.34	61,166	+0.01(+0.13%)
Mar 15, 2006	10.39	10.41	10.30	10.33	76,570	-0.00(-0.04%)
Mar 14, 2006	10.38	10.39	10.30	10.33	60,943	-0.05(-0.47%)
Mar 13, 2006	10.26	10.42	10.21	10.38	78,356	+0.21(+2.02%)
Mar 10, 2006	9.949	10.17	9.895	10.17	30,806	+0.22(+2.25%)
Mar 09, 2006	9.792	9.967	9.765	9.949	62,059	+0.16(+1.65%)
Mar 08, 2006	9.528	9.810	9.519	9.788	64,961	+0.24(+2.49%)
Mar 07, 2006	9.792	9.797	9.452	9.550	55,139	-0.30(-3.09%)
Mar 06, 2006	10.27	10.27	9.810	9.855	59,380	-0.41(-4.01%)
Mar 03, 2006	10.43	10.43	10.21	10.27	47,102	-0.16(-1.55%)
Mar 02, 2006	10.39	10.43	10.24	10.43	96,438	+0.00(+0.04%)
Mar 01, 2006	10.10	10.46	10.10	10.42	91,750	+0.36(+3.56%)
Feb 28, 2006	10.41	10.26	10.07	10.07	103,358	-0.35(-3.36%)
Feb 27, 2006	10.41	10.51	10.41	10.41	72,105	-0.01(-0.09%)
Feb 24, 2006	10.35	10.46	10.22	10.42	144,210	+0.04(+0.43%)
Feb 23, 2006	10.38	10.43	10.35	10.38	82,820	-0.06(-0.56%)
Feb 22, 2006	10.39	10.54	10.37	10.44	383,967	-0.10(-0.98%)
Feb 21, 2006	10.81	10.81	10.50	10.54	103,358	-0.10(-0.93%)
Feb 17, 2006	10.89	10.89	10.55	10.64	211,628	-0.22(-2.06%)
Feb 16, 2006	10.93	11.17	10.64	10.86	394,012	-0.09(-0.82%)
Feb 15, 2006	10.35	10.95	10.35	10.95	244,890	+0.59(+5.66%)
Feb 14, 2006	10.07	10.39	10.06	10.37	261,187	+0.30(+3.03%)
Feb 13, 2006	9.855	10.06	9.765	10.06	218,325	+0.32(+3.26%)
Feb 10, 2006	9.631	9.886	9.519	9.743	567,691	+0.04(+0.46%)
Feb 09, 2006	9.989	9.989	9.676	9.698	136,620	-0.34(-3.35%)
Feb 08, 2006	9.501	10.08	9.443	10.03	94,429	+0.52(+5.51%)
Feb 07, 2006	9.676	9.698	9.497	9.510	59,827	-0.12(-1.21%)
Feb 06, 2006	9.636	9.743	9.532	9.627	51,567	-0.01(-0.14%)
Feb 03, 2006	9.667	9.725	9.636	9.640	12,724	-0.03(-0.28%)
Feb 02, 2006	9.980	10.04	9.667	9.667	60,720	-0.31(-3.14%)

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.