Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.43	11.45	11.16	11.36	12,665	-0.08(-0.73%)
Apr 27, 2006	11.56	11.63	11.43	11.44	20,097	-0.13(-1.14%)
Apr 26, 2006	11.85	11.85	11.56	11.58	2,046	-0.22(-1.87%)
Apr 25, 2006	11.94	11.99	11.80	11.80	28,626	-0.04(-0.37%)
Apr 24, 2006	11.56	11.99	11.56	11.84	4,388	-0.05(-0.45%)
Apr 21, 2006	12.01	12.05	11.53	11.90	58,844	+0.06(+0.54%)
Apr 20, 2006	11.99	11.99	11.75	11.83	6,187	-0.13(-1.10%)
Apr 19, 2006	11.56	12.02	11.55	11.96	12,150	+0.34(+2.90%)
Apr 18, 2006	11.24	11.63	11.24	11.63	13,705	+0.49(+4.40%)
Apr 17, 2006	11.46	11.51	11.14	11.14	7,527	-0.19(-1.69%)
Apr 13, 2006	10.99	11.43	10.99	11.33	8,759	+0.33(+3.03%)
Apr 12, 2006	11.14	11.14	10.99	10.99	9,090	+0.00(+0.04%)
Apr 11, 2006	11.01	11.03	10.99	10.99	9,963	+0.00(+0.00%)
Apr 10, 2006	11.19	11.26	10.92	10.99	9,928	-0.21(-1.88%)
Apr 07, 2006	11.46	11.46	11.19	11.20	22,109	-0.15(-1.29%)
Apr 06, 2006	11.60	11.60	11.28	11.35	28,828	-0.25(-2.19%)
Apr 05, 2006	11.66	11.66	11.60	11.60	23,797	-0.05(-0.46%)
Apr 04, 2006	11.67	11.80	11.66	11.66	17,370	-0.09(-0.79%)
Apr 03, 2006	11.85	11.93	11.75	11.75	8,312	-0.10(-0.83%)
Mar 31, 2006	12.29	12.29	11.77	11.85	7,266	-0.42(-3.39%)
Mar 30, 2006	12.35	12.53	12.26	12.26	1,225	-0.15(-1.22%)
Mar 29, 2006	11.77	12.41	11.77	12.41	17,053	+0.66(+5.58%)
Mar 28, 2006	12.03	12.03	11.75	11.76	7,742	-0.27(-2.28%)
Mar 27, 2006	12.12	12.14	11.81	12.03	14,103	-0.23(-1.88%)
Mar 24, 2006	12.09	12.29	12.09	12.26	9,145	+0.44(+3.73%)
Mar 23, 2006	11.96	11.97	11.80	11.82	12,870	-0.32(-2.62%)
Mar 22, 2006	12.12	12.37	11.87	12.14	12,665	+0.27(+2.27%)
Mar 21, 2006	12.10	12.32	11.87	11.87	15,781	-0.32(-2.65%)
Mar 20, 2006	12.52	12.53	12.04	12.19	25,895	-0.24(-1.93%)
Mar 17, 2006	12.70	12.73	12.43	12.43	106,772	-0.14(-1.09%)
Mar 16, 2006	12.63	12.73	12.54	12.57	5,842	+0.07(+0.59%)
Mar 15, 2006	12.35	12.66	12.22	12.50	4,790	+0.26(+2.12%)
Mar 14, 2006	12.19	12.24	12.09	12.24	5,675	+0.10(+0.85%)
Mar 13, 2006	12.02	12.36	12.02	12.13	2,157	-0.19(-1.51%)
Mar 10, 2006	12.19	12.32	12.02	12.32	2,198	+0.33(+2.73%)
Mar 09, 2006	12.24	12.24	11.99	11.99	24,073	-0.24(-2.00%)
Mar 08, 2006	12.29	12.38	12.24	12.24	5,168	-0.12(-0.95%)
Mar 07, 2006	12.27	12.71	12.27	12.36	1,744	-0.23(-1.79%)
Mar 06, 2006	12.44	12.58	12.24	12.58	7,936	+0.04(+0.31%)
Mar 03, 2006	12.85	13.22	12.49	12.54	9,315	-0.36(-2.77%)
Mar 02, 2006	13.11	13.16	12.85	12.90	10,941	-0.11(-0.87%)
Mar 01, 2006	12.39	13.06	12.39	13.01	29,686	+0.54(+4.32%)
Feb 28, 2006	12.44	12.64	12.26	12.47	8,759	+0.03(+0.28%)
Feb 27, 2006	12.29	12.67	12.28	12.44	4,332	+0.08(+0.67%)
Feb 24, 2006	12.29	12.36	12.24	12.36	11,768	+0.10(+0.80%)
Feb 23, 2006	12.29	12.39	12.09	12.26	22,659	+0.05(+0.40%)
Feb 22, 2006	12.30	12.30	12.19	12.21	22,310	-0.00(-0.04%)
Feb 21, 2006	12.68	12.68	12.21	12.21	9,574	-0.51(-4.04%)
Feb 17, 2006	12.73	12.73	12.62	12.73	7,689	+0.02(+0.19%)
Feb 16, 2006	12.85	12.85	12.60	12.70	27,374	+0.16(+1.29%)
Feb 15, 2006	12.80	12.80	12.54	12.54	2,735	+0.04(+0.35%)
Feb 14, 2006	12.04	12.70	12.04	12.50	8,026	+0.30(+2.49%)
Feb 13, 2006	12.48	12.48	12.10	12.19	42,328	-0.33(-2.62%)
Feb 10, 2006	12.73	12.83	12.36	12.52	9,640	-0.21(-1.62%)
Feb 09, 2006	12.89	12.99	12.73	12.73	4,698	-0.17(-1.29%)
Feb 08, 2006	13.30	13.30	12.89	12.89	5,470	-0.30(-2.26%)
Feb 07, 2006	13.47	13.47	13.19	13.19	3,246	-0.26(-1.93%)
Feb 06, 2006	13.31	13.46	13.29	13.45	8,314	+0.16(+1.22%)
Feb 03, 2006	13.29	13.62	13.29	13.29	4,228	+0.00(+0.00%)
Feb 02, 2006	13.94	13.94	13.24	13.29	19,807	-0.55(-4.00%)

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.