Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.49	11.64	11.44	11.50	1,419,025	+0.03(+0.29%)
Apr 27, 2006	11.62	11.70	11.42	11.46	2,074,663	-0.16(-1.36%)
Apr 26, 2006	11.43	11.81	11.43	11.62	1,766,806	+0.40(+3.54%)
Apr 25, 2006	11.16	11.36	11.15	11.22	2,940,028	-0.23(-2.01%)
Apr 24, 2006	11.75	11.75	11.15	11.45	2,481,130	-0.24(-2.06%)
Apr 21, 2006	11.62	12.05	11.57	11.70	2,731,744	+0.14(+1.17%)
Apr 20, 2006	11.58	11.74	11.49	11.56	2,410,419	+0.05(+0.43%)
Apr 19, 2006	11.41	11.54	11.27	11.51	2,477,281	+0.36(+3.21%)
Apr 18, 2006	10.91	11.33	10.91	11.15	2,708,655	+0.26(+2.39%)
Apr 17, 2006	10.55	10.89	10.55	10.89	1,239,602	+0.37(+3.56%)
Apr 13, 2006	10.40	10.56	10.24	10.52	1,509,458	+0.11(+1.10%)
Apr 12, 2006	10.50	10.50	10.31	10.40	2,081,878	-0.41(-3.79%)
Apr 11, 2006	10.98	11.02	10.75	10.81	1,777,389	-0.17(-1.51%)
Apr 10, 2006	10.81	11.00	10.81	10.98	1,308,389	+0.29(+2.70%)
Apr 07, 2006	10.94	10.94	10.53	10.69	1,822,124	-0.25(-2.26%)
Apr 06, 2006	10.89	10.97	10.82	10.94	1,409,404	+0.08(+0.71%)
Apr 05, 2006	10.86	11.02	10.81	10.86	2,148,260	+0.05(+0.48%)
Apr 04, 2006	10.85	10.89	10.71	10.81	1,915,924	+0.05(+0.48%)
Apr 03, 2006	10.76	10.80	10.71	10.76	1,771,617	+0.26(+2.48%)
Mar 31, 2006	10.70	10.71	10.50	10.50	1,213,627	-0.24(-2.26%)
Mar 30, 2006	10.79	10.79	10.61	10.74	1,366,112	+0.14(+1.33%)
Mar 29, 2006	10.42	10.60	10.38	10.60	1,667,715	+0.23(+2.18%)
Mar 28, 2006	10.27	10.43	10.22	10.37	2,579,740	+0.09(+0.91%)
Mar 27, 2006	10.12	10.28	10.08	10.28	1,356,492	+0.25(+2.49%)
Mar 24, 2006	10.13	10.21	9.941	10.03	1,443,557	-0.05(-0.51%)
Mar 23, 2006	10.17	10.18	9.939	10.08	1,625,385	-0.08(-0.78%)
Mar 22, 2006	9.979	10.16	9.875	10.16	2,524,903	+0.18(+1.83%)
Mar 21, 2006	10.19	10.20	9.979	9.979	2,188,185	-0.30(-2.93%)
Mar 20, 2006	10.43	10.44	10.20	10.28	1,486,850	-0.05(-0.46%)
Mar 17, 2006	10.40	10.40	10.21	10.33	1,142,916	-0.06(-0.54%)
Mar 16, 2006	10.39	10.43	10.29	10.38	1,891,873	+0.08(+0.79%)
Mar 15, 2006	10.19	10.38	10.14	10.30	1,987,597	+0.05(+0.53%)
Mar 14, 2006	10.33	10.35	10.16	10.25	1,939,014	-0.04(-0.40%)
Mar 13, 2006	10.21	10.39	10.18	10.29	2,163,653	+0.20(+2.02%)
Mar 10, 2006	10.08	10.18	9.985	10.09	2,437,837	+0.21(+2.15%)
Mar 09, 2006	10.18	10.35	9.875	9.875	3,464,346	-0.25(-2.46%)
Mar 08, 2006	9.719	10.17	9.471	10.12	7,253,384	+0.35(+3.62%)
Mar 07, 2006	10.22	10.39	9.771	9.771	8,307,792	-0.74(-7.06%)
Mar 06, 2006	10.91	10.91	10.31	10.51	5,260,976	-0.43(-3.91%)
Mar 03, 2006	10.60	11.07	10.56	10.94	2,650,932	+0.29(+2.69%)
Mar 02, 2006	10.50	10.65	10.39	10.65	1,977,977	+0.20(+1.89%)
Mar 01, 2006	10.39	10.53	10.33	10.46	2,756,276	+0.27(+2.63%)
Feb 28, 2006	10.49	10.52	10.01	10.19	3,677,921	-0.31(-2.91%)
Feb 27, 2006	10.37	10.55	10.31	10.49	2,964,079	+0.21(+2.04%)
Feb 24, 2006	10.19	10.29	10.14	10.28	1,445,481	+0.09(+0.86%)
Feb 23, 2006	10.08	10.24	9.987	10.20	2,264,187	+0.11(+1.13%)
Feb 22, 2006	9.750	10.10	9.690	10.08	2,523,460	+0.52(+5.43%)
Feb 21, 2006	9.792	9.977	9.563	9.563	2,497,003	-0.21(-2.13%)
Feb 17, 2006	9.875	9.875	9.710	9.771	2,145,374	-0.18(-1.84%)
Feb 16, 2006	9.802	9.956	9.750	9.954	1,473,381	+0.35(+3.64%)
Feb 15, 2006	9.563	9.681	9.480	9.604	1,680,222	+0.10(+1.09%)
Feb 14, 2006	9.459	9.798	9.440	9.501	3,464,827	-0.12(-1.25%)
Feb 13, 2006	9.937	9.958	9.621	9.621	2,169,906	-0.34(-3.38%)
Feb 10, 2006	10.16	10.17	9.617	9.958	2,536,447	-0.02(-0.21%)
Feb 09, 2006	9.979	10.18	9.977	9.979	2,068,410	+0.03(+0.31%)
Feb 08, 2006	9.604	9.958	9.569	9.947	2,073,701	+0.21(+2.13%)
Feb 07, 2006	10.14	10.14	9.725	9.740	2,277,175	-0.27(-2.70%)
Feb 06, 2006	9.713	10.10	9.713	10.01	2,095,828	+0.42(+4.33%)
Feb 03, 2006	9.638	9.717	9.355	9.594	3,504,271	-0.15(-1.52%)
Feb 02, 2006	9.989	10.01	9.688	9.742	2,427,736	-0.14(-1.39%)

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.