Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	10.91	11.10	10.91	11.10	5,634	+0.07(+0.64%)
Apr 27, 2006	11.08	11.08	10.90	11.03	8,910	+0.02(+0.14%)
Apr 26, 2006	10.98	11.23	10.79	11.01	34,676	+0.12(+1.11%)
Apr 25, 2006	10.90	11.28	10.89	10.89	33,403	-0.21(-1.86%)
Apr 24, 2006	10.99	11.32	10.99	11.10	27,404	+0.02(+0.18%)
Apr 21, 2006	10.94	11.13	10.82	11.08	29,945	+0.05(+0.50%)
Apr 20, 2006	10.85	11.13	10.83	11.03	59,286	+0.00(+0.00%)
Apr 19, 2006	11.37	11.37	11.03	11.03	54,451	-0.26(-2.28%)
Apr 18, 2006	11.06	11.30	11.05	11.28	3,014	+0.15(+1.37%)
Apr 17, 2006	11.02	11.38	11.02	11.13	27,742	-0.05(-0.45%)
Apr 13, 2006	11.24	11.24	11.11	11.18	4,940	-0.00(-0.03%)
Apr 12, 2006	11.26	11.27	10.98	11.19	74,182	-0.07(-0.66%)
Apr 11, 2006	11.23	11.32	11.13	11.26	46,014	+0.00(+0.00%)
Apr 10, 2006	11.28	11.31	11.26	11.26	17,344	-0.03(-0.28%)
Apr 07, 2006	11.37	11.37	11.22	11.29	66,936	+0.05(+0.42%)
Apr 06, 2006	11.28	11.32	11.24	11.24	47,215	-0.02(-0.17%)
Apr 05, 2006	11.28	11.32	11.26	11.26	44,651	-0.02(-0.17%)
Apr 04, 2006	11.35	11.36	11.17	11.28	139,444	+0.00(+0.00%)
Apr 03, 2006	11.28	11.36	11.03	11.28	47,727	+0.06(+0.52%)
Mar 31, 2006	10.59	11.33	10.59	11.23	94,641	+0.36(+3.34%)
Mar 30, 2006	10.83	10.86	10.66	10.86	348,217	+0.16(+1.53%)
Mar 29, 2006	10.75	10.86	10.37	10.70	209,664	+0.09(+0.85%)
Mar 28, 2006	10.30	10.73	10.30	10.61	7,427	+0.01(+0.07%)
Mar 27, 2006	10.60	10.72	10.30	10.60	34,483	+0.01(+0.07%)
Mar 24, 2006	10.72	10.72	10.45	10.59	14,509	+0.21(+2.00%)
Mar 23, 2006	10.69	10.72	10.39	10.39	55,834	+0.01(+0.07%)
Mar 22, 2006	10.16	10.66	10.15	10.38	280,707	+0.34(+3.38%)
Mar 21, 2006	9.554	10.14	9.554	10.04	15,103	+0.50(+5.20%)
Mar 20, 2006	9.470	9.562	9.468	9.542	6,933	-0.07(-0.69%)
Mar 17, 2006	9.663	9.765	9.277	9.609	19,544	-0.18(-1.80%)
Mar 16, 2006	9.859	9.859	9.784	9.784	3,841	+0.06(+0.60%)
Mar 15, 2006	9.578	9.859	9.578	9.726	95,839	+0.11(+1.10%)
Mar 14, 2006	9.687	9.863	9.507	9.620	47,645	-0.25(-2.57%)
Mar 13, 2006	9.921	9.941	9.812	9.874	3,841	-0.07(-0.71%)
Mar 10, 2006	9.726	10.15	9.710	9.945	13,182	+0.15(+1.55%)
Mar 09, 2006	9.620	10.05	9.620	9.792	12,854	+0.12(+1.29%)
Mar 08, 2006	10.15	10.17	9.468	9.667	417,887	-0.48(-4.70%)
Mar 07, 2006	10.04	10.15	9.937	10.14	30,888	-0.00(-0.04%)
Mar 06, 2006	10.44	10.52	10.09	10.15	23,340	-0.30(-2.84%)
Mar 03, 2006	10.70	10.70	10.07	10.44	176,591	-0.09(-0.85%)
Mar 02, 2006	10.73	10.73	10.35	10.53	1,792	-0.01(-0.07%)
Mar 01, 2006	10.61	10.72	10.15	10.54	173,846	+0.01(+0.11%)
Feb 28, 2006	10.31	10.53	10.29	10.53	13,210	+0.12(+1.20%)
Feb 27, 2006	10.40	10.65	10.35	10.41	34,896	+0.18(+1.72%)
Feb 24, 2006	10.17	10.34	10.17	10.23	8,887	+0.08(+0.77%)
Feb 23, 2006	10.15	10.15	10.15	10.15	12,557	-0.02(-0.19%)
Feb 22, 2006	10.26	10.29	10.06	10.17	157,490	-0.11(-1.06%)
Feb 21, 2006	10.50	10.50	10.26	10.28	7,552	-0.04(-0.42%)
Feb 17, 2006	10.44	10.44	10.26	10.32	1,677	-0.16(-1.53%)
Feb 16, 2006	10.45	10.59	10.45	10.48	13,830	-0.03(-0.30%)
Feb 15, 2006	10.54	10.54	10.39	10.51	9,348	+0.05(+0.48%)
Feb 14, 2006	10.41	10.52	10.41	10.46	11,269	+0.19(+1.86%)
Feb 13, 2006	10.42	10.42	10.18	10.27	4,610	-0.15(-1.42%)
Feb 10, 2006	10.25	10.42	10.25	10.42	8,708	+0.17(+1.68%)
Feb 09, 2006	10.30	10.30	10.17	10.25	108,589	+0.09(+0.88%)
Feb 08, 2006	10.10	10.25	10.02	10.16	86,035	+0.01(+0.08%)
Feb 07, 2006	10.39	10.41	10.02	10.15	25,089	+0.00(+0.00%)
Feb 06, 2006	10.17	10.40	9.956	10.15	5,931	-0.10(-0.95%)
Feb 03, 2006	10.14	10.29	10.08	10.25	56,615	+0.06(+0.61%)
Feb 02, 2006	10.25	10.44	10.05	10.19	83,000	-0.15(-1.47%)

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.