Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.01	11.15	10.92	11.15	342,322	+0.14(+1.28%)
Apr 27, 2006	11.08	11.29	10.95	11.01	420,683	-0.12(-1.09%)
Apr 26, 2006	11.23	11.28	11.11	11.13	244,293	-0.03(-0.29%)
Apr 25, 2006	11.12	11.24	11.02	11.17	350,595	+0.05(+0.46%)
Apr 24, 2006	11.24	11.28	11.06	11.11	247,258	-0.16(-1.42%)
Apr 21, 2006	11.67	11.67	11.24	11.28	371,668	-0.33(-2.82%)
Apr 20, 2006	11.63	11.72	11.54	11.60	125,502	-0.08(-0.71%)
Apr 19, 2006	11.69	11.72	11.60	11.69	349,190	-0.01(-0.11%)
Apr 18, 2006	11.29	11.70	11.29	11.70	241,951	+0.41(+3.63%)
Apr 17, 2006	11.42	11.43	11.22	11.29	197,307	-0.14(-1.23%)
Apr 13, 2006	11.42	11.49	11.33	11.43	157,346	+0.01(+0.11%)
Apr 12, 2006	11.52	11.60	11.38	11.42	151,102	-0.12(-1.00%)
Apr 11, 2006	11.66	11.66	11.47	11.53	246,634	-0.08(-0.72%)
Apr 10, 2006	11.56	11.61	11.39	11.61	278,634	+0.03(+0.22%)
Apr 07, 2006	11.85	11.91	11.55	11.59	210,419	-0.19(-1.58%)
Apr 06, 2006	11.97	11.97	11.77	11.77	286,907	-0.21(-1.71%)
Apr 05, 2006	11.85	11.98	11.73	11.98	319,688	+0.12(+0.97%)
Apr 04, 2006	11.77	11.88	11.66	11.86	221,346	+0.06(+0.49%)
Apr 03, 2006	11.92	11.96	11.77	11.81	460,176	-0.24(-1.97%)
Mar 31, 2006	12.13	12.14	12.01	12.04	289,717	-0.06(-0.53%)
Mar 30, 2006	12.28	12.28	12.01	12.11	284,254	-0.15(-1.25%)
Mar 29, 2006	12.36	12.36	11.99	12.26	342,322	+0.22(+1.86%)
Mar 28, 2006	12.11	12.17	12.02	12.04	216,819	-0.07(-0.58%)
Mar 27, 2006	12.06	12.13	11.99	12.11	172,956	+0.05(+0.43%)
Mar 24, 2006	12.08	12.14	12.01	12.06	120,975	-0.01(-0.05%)
Mar 23, 2006	12.11	12.18	12.02	12.06	307,981	+0.01(+0.05%)
Mar 22, 2006	11.69	12.06	11.60	12.06	373,698	+0.36(+3.07%)
Mar 21, 2006	11.82	11.85	11.67	11.70	240,078	-0.17(-1.40%)
Mar 20, 2006	11.82	11.91	11.76	11.86	188,878	-0.01(-0.11%)
Mar 17, 2006	11.88	11.91	11.73	11.88	716,645	+0.00(+0.00%)
Mar 16, 2006	11.90	12.00	11.85	11.88	115,980	-0.07(-0.59%)
Mar 15, 2006	11.92	11.96	11.86	11.95	176,078	+0.01(+0.05%)
Mar 14, 2006	11.79	11.97	11.68	11.94	164,058	+0.11(+0.92%)
Mar 13, 2006	11.85	11.94	11.81	11.83	177,639	+0.02(+0.16%)
Mar 10, 2006	11.79	11.83	11.61	11.81	218,849	+0.08(+0.71%)
Mar 09, 2006	11.70	11.78	11.70	11.73	169,366	+0.04(+0.33%)
Mar 08, 2006	11.58	11.72	11.56	11.69	251,785	+0.04(+0.39%)
Mar 07, 2006	11.61	11.72	11.61	11.65	186,536	-0.06(-0.55%)
Mar 06, 2006	11.79	11.80	11.66	11.71	162,185	-0.12(-1.03%)
Mar 03, 2006	11.92	12.04	11.82	11.83	423,337	-0.12(-1.02%)
Mar 02, 2006	12.05	12.10	11.92	11.95	320,624	-0.12(-0.96%)
Mar 01, 2006	11.98	12.20	11.96	12.07	497,327	+0.12(+1.02%)
Feb 28, 2006	12.22	12.18	11.94	11.95	540,098	-0.27(-2.20%)
Feb 27, 2006	12.19	12.29	12.18	12.22	225,561	+0.03(+0.21%)
Feb 24, 2006	12.19	12.22	12.14	12.19	201,054	-0.03(-0.26%)
Feb 23, 2006	12.21	12.31	12.04	12.22	174,361	-0.05(-0.42%)
Feb 22, 2006	12.24	12.28	12.15	12.27	212,136	+0.04(+0.31%)
Feb 21, 2006	12.31	12.31	12.11	12.24	247,571	-0.06(-0.47%)
Feb 17, 2006	12.40	12.40	12.24	12.29	189,971	-0.10(-0.78%)
Feb 16, 2006	12.22	12.39	12.15	12.39	212,761	+0.17(+1.36%)
Feb 15, 2006	12.18	12.23	12.11	12.22	167,180	+0.01(+0.10%)
Feb 14, 2006	11.99	12.28	11.95	12.21	249,288	+0.26(+2.14%)
Feb 13, 2006	11.91	12.07	11.88	11.95	215,415	-0.02(-0.16%)
Feb 10, 2006	11.86	12.06	11.86	11.97	365,581	+0.07(+0.59%)
Feb 09, 2006	12.17	12.48	11.88	11.90	419,122	-0.19(-1.59%)
Feb 08, 2006	12.08	12.17	12.04	12.10	179,668	+0.00(+0.00%)
Feb 07, 2006	12.16	12.29	11.99	12.10	256,156	-0.12(-1.00%)
Feb 06, 2006	12.22	12.29	12.10	12.22	293,151	+0.01(+0.05%)
Feb 03, 2006	12.18	12.34	12.18	12.21	278,478	-0.04(-0.31%)
Feb 02, 2006	12.48	12.53	12.20	12.25	290,498	-0.30(-2.40%)

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.