Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.85	12.98	12.81	12.93	350,152	-0.12(-0.90%)
Apr 27, 2006	13.34	13.34	13.04	13.05	253,026	-0.27(-2.04%)
Apr 26, 2006	13.35	13.55	13.31	13.32	225,098	-0.08(-0.59%)
Apr 25, 2006	13.28	13.41	13.25	13.40	140,894	+0.16(+1.18%)
Apr 24, 2006	13.35	13.35	13.19	13.24	125,054	-0.11(-0.81%)
Apr 21, 2006	13.38	13.46	13.33	13.35	139,227	-0.03(-0.25%)
Apr 20, 2006	13.70	13.71	13.35	13.38	142,978	-0.26(-1.92%)
Apr 19, 2006	13.49	13.93	13.44	13.65	145,896	+0.13(+0.94%)
Apr 18, 2006	13.37	13.52	13.32	13.52	112,132	+0.20(+1.53%)
Apr 17, 2006	13.44	13.58	13.31	13.31	255,944	-0.12(-0.87%)
Apr 13, 2006	12.79	13.65	12.88	13.43	1,369,763	+0.65(+5.05%)
Apr 12, 2006	12.52	12.87	12.47	12.79	268,033	+0.27(+2.17%)
Apr 11, 2006	12.38	12.54	12.38	12.52	584,838	-0.03(-0.25%)
Apr 10, 2006	12.47	12.65	12.47	12.55	392,254	+0.07(+0.60%)
Apr 07, 2006	12.30	12.49	12.30	12.47	208,424	+0.17(+1.35%)
Apr 06, 2006	12.24	12.31	12.21	12.31	177,577	+0.08(+0.63%)
Apr 05, 2006	12.37	12.37	12.20	12.23	145,480	-0.12(-0.99%)
Apr 04, 2006	12.14	12.42	12.14	12.35	247,191	+0.27(+2.26%)
Apr 03, 2006	11.83	12.18	11.81	12.08	234,268	+0.20(+1.72%)
Mar 31, 2006	11.84	11.88	11.81	11.87	242,188	-0.00(-0.02%)
Mar 30, 2006	11.73	11.89	11.73	11.88	200,504	+0.15(+1.25%)
Mar 29, 2006	11.64	11.73	11.60	11.73	213,009	+0.11(+0.97%)
Mar 28, 2006	11.73	11.76	11.58	11.62	187,164	-0.08(-0.68%)
Mar 27, 2006	11.63	11.82	11.63	11.70	326,809	+0.04(+0.33%)
Mar 24, 2006	11.79	11.81	11.58	11.66	375,163	-0.19(-1.62%)
Mar 23, 2006	11.93	11.97	11.79	11.85	333,478	-0.08(-0.68%)
Mar 22, 2006	11.99	12.00	11.92	11.93	165,071	-0.05(-0.42%)
Mar 21, 2006	12.26	12.27	11.98	11.98	185,497	-0.27(-2.23%)
Mar 20, 2006	12.22	12.39	12.13	12.26	108,797	+0.05(+0.37%)
Mar 17, 2006	12.31	12.38	12.21	12.21	369,327	-0.06(-0.51%)
Mar 16, 2006	12.07	12.53	12.07	12.27	422,267	+0.22(+1.83%)
Mar 15, 2006	11.75	12.05	11.75	12.05	109,214	+0.30(+2.57%)
Mar 14, 2006	11.81	11.90	11.73	11.75	284,707	-0.12(-1.05%)
Mar 13, 2006	11.82	11.93	11.73	11.87	298,463	+0.07(+0.59%)
Mar 10, 2006	11.66	11.87	11.66	11.81	159,236	+0.10(+0.82%)
Mar 09, 2006	11.78	11.78	11.71	11.71	212,175	-0.10(-0.81%)
Mar 08, 2006	11.91	11.91	11.79	11.81	100,877	-0.12(-0.97%)
Mar 07, 2006	11.93	11.93	11.85	11.92	160,069	-0.02(-0.14%)
Mar 06, 2006	12.06	12.07	11.92	11.94	316,387	-0.12(-0.97%)
Mar 03, 2006	11.85	12.18	11.81	12.05	253,860	+0.21(+1.80%)
Mar 02, 2006	11.67	11.88	11.67	11.84	132,557	+0.18(+1.50%)
Mar 01, 2006	11.44	11.87	11.39	11.67	293,461	+0.22(+1.89%)
Feb 28, 2006	11.68	11.87	11.37	11.45	315,554	-0.23(-1.99%)
Feb 27, 2006	11.44	11.72	11.43	11.68	206,756	+0.22(+1.95%)
Feb 24, 2006	11.22	11.48	11.15	11.46	214,259	+0.22(+1.92%)
Feb 23, 2006	11.64	11.78	11.18	11.24	279,288	-0.50(-4.23%)
Feb 22, 2006	11.75	11.76	11.61	11.74	376,413	+0.32(+2.82%)
Feb 21, 2006	11.37	11.49	11.37	11.42	385,584	+0.06(+0.57%)
Feb 17, 2006	11.14	11.36	11.14	11.35	346,817	+0.22(+1.98%)
Feb 16, 2006	10.91	11.16	10.90	11.13	477,291	+0.25(+2.29%)
Feb 15, 2006	10.67	10.96	10.66	10.88	180,912	+0.26(+2.42%)
Feb 14, 2006	10.59	10.66	10.53	10.63	185,497	+0.06(+0.57%)
Feb 13, 2006	10.58	10.63	10.55	10.57	99,209	-0.04(-0.34%)
Feb 10, 2006	10.56	10.60	10.48	10.60	83,369	+0.05(+0.50%)
Feb 09, 2006	10.37	10.72	10.37	10.55	205,506	+0.18(+1.73%)
Feb 08, 2006	10.40	10.45	10.37	10.37	147,147	-0.07(-0.67%)
Feb 07, 2006	10.52	10.53	10.43	10.44	88,788	-0.07(-0.66%)
Feb 06, 2006	10.65	10.65	10.44	10.51	173,408	-0.14(-1.33%)
Feb 03, 2006	10.57	10.65	10.55	10.65	172,158	+0.10(+0.91%)
Feb 02, 2006	10.74	10.79	10.56	10.56	398,506	-0.19(-1.76%)

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.